Vivendi SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.588	1.594	1.550	1.550	1.550	1,733,361
2026-10-22	1.537	1.588	1.531	1.588	1.588	1,487,315
2026-10-21	1.580	1.593	1.540	1.572	1.572	1,365,197
2026-10-20	1.545	1.569	1.536	1.556	1.556	1,028,793
2026-10-19	1.562	1.567	1.540	1.561	1.561	2,189,130
2026-10-16	1.524	1.581	1.524	1.567	1.567	2,365,015
2026-10-15	1.478	1.529	1.470	1.522	1.522	1,700,501
2026-10-14	1.514	1.528	1.477	1.477	1.477	1,118,845
2026-10-13	1.468	1.520	1.464	1.509	1.509	2,052,962
2026-10-12	1.455	1.482	1.455	1.467	1.467	2,539,667
2026-10-09	1.459	1.483	1.454	1.454	1.454	1,859,353
2026-10-08	1.420	1.482	1.420	1.450	1.450	3,547,659
2026-10-07	1.416	1.449	1.414	1.424	1.424	1,588,441
2026-10-06	1.422	1.448	1.422	1.431	1.431	1,258,204
2026-10-05	1.419	1.426	1.409	1.417	1.417	1,171,184
2026-10-02	1.414	1.450	1.406	1.422	1.422	2,206,576
2026-10-01	1.413	1.440	1.397	1.411	1.411	2,550,519
2026-09-30	1.465	1.471	1.419	1.420	1.420	1,751,466
2026-09-29	1.481	1.482	1.445	1.451	1.451	2,086,191
2026-09-28	1.469	1.483	1.458	1.465	1.465	1,737,627
2026-09-25	1.463	1.479	1.454	1.457	1.457	1,911,817
2026-09-24	1.473	1.490	1.463	1.463	1.463	1,823,731

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.