Vivendi SE VIVHY
1.81 USD +0.02 (+1.12%)
Regular-session close
1.82 Day range 1.82
1.52 52-week range 3.36
- YTD
- -33.70%
- 1 year
- -46.45%
VIVHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | +0.03 | +1.68% | 200 |
| Nov 12, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | -0.01 | -0.56% | 7,500 |
| Nov 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 1,500 |
| Nov 10, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | -0.01 | -0.55% | 5,100 |
| Nov 9, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | -0.03 | -1.63% | 45,400 |
| Nov 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | -0.04 | -2.13% | 2,500 |
| Nov 5, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 0.00 | 0.00% | 7,400 |
| Nov 4, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | +0.12 | +6.82% | 19,000 |
| Nov 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00 | 0.00% | 5,600 |
| Nov 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | +0.01 | +0.57% | 1,300 |
| Oct 30, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | +0.09 | +5.42% | 24,400 |
| Oct 29, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | +0.03 | +1.84% | 65,400 |
| Oct 28, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | -0.05 | -2.98% | 22,500 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | +0.03 | +1.82% | 887,900 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | -0.04 | -2.37% | 34,200 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | -0.02 | -1.17% | 17,500 |
| Oct 22, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | +0.01 | +0.59% | 23,600 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 0.00 | 0.00% | 10,300 |
| Oct 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 0.00 | 0.00% | 27,100 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | -0.01 | -0.58% | 15,300 |
| Oct 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | +0.04 | +2.40% | 24,700 |
| Oct 15, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | +0.07 | +4.37% | 29,000 |
| Oct 14, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | -0.05 | -3.03% | 24,200 |
| Oct 13, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | +0.06 | +3.77% | 66,400 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | +0.02 | +1.27% | 22,000 |
| Oct 9, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 0.00 | 0.00% | 58,800 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | +0.02 | +1.29% | 164,900 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 0.00 | 0.00% | 50,700 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | +0.01 | +0.65% | 140,500 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | -0.01 | -0.65% | 149,200 |
| Oct 2, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | +0.02 | +1.31% | 380,800 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | -0.04 | -2.55% | 34,100 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | -0.05 | -3.09% | 246,900 |
| Sep 29, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | -0.01 | -0.61% | 76,800 |
| Sep 28, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | +0.02 | +1.24% | 71,900 |
| Sep 25, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | -0.03 | -1.83% | 47,400 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | +0.03 | +1.86% | 38,100 |
| Sep 23, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | -0.04 | -2.42% | 26,500 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | -0.03 | -1.79% | 42,400 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | +0.02 | +1.20% | 38,300 |
| Sep 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | -0.04 | -2.35% | 19,300 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | -0.02 | -1.16% | 172,800 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | -0.01 | -0.58% | 33,500 |
| Sep 15, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | -0.02 | -1.14% | 11,200 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | +0.02 | +1.16% | 107,500 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | +0.09 | +5.49% | 343,500 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | -0.04 | -2.38% | 219,300 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | +0.02 | +1.20% | 553,700 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | -0.02 | -1.19% | 46,200 |
| Sep 4, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | -0.09 | -5.08% | 277,600 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | -0.02 | -1.12% | 478,900 |
| Sep 2, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 0.00 | 0.00% | 789,000 |
| Sep 1, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | -0.04 | -2.19% | 17,200 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | -0.01 | -0.54% | 379,400 |
| Aug 28, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | -0.01 | -0.54% | 1,119,000 |
| Aug 27, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | -0.01 | -0.54% | 768,100 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | -0.02 | -1.06% | 221,600 |
| Aug 25, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | -0.01 | -0.53% | 561,500 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 0.00 | 0.00% | 8,700 |
| Aug 21, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 0.00 | 0.00% | 253,400 |
| Aug 20, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | +0.02 | +1.07% | 267,500 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | +0.01 | +0.54% | 381,400 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | -0.01 | -0.53% | 202,900 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | -0.03 | -1.58% | 98,100 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | +0.08 | +4.40% | 303,600 |
65 days, newest first. Daily bars as drawn on the VIVHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.