Vivendi SE VVVNF
1.87 USD +0.02 (+1.08%)
Regular-session close
1.87 Day range 1.87
1.49 52-week range 3.28
- YTD
- -42.99%
- 1 year
- -48.20%
VVVNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | +0.02 | +1.08% | 10,000 |
| Nov 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | +0.02 | +1.09% | 6,000 |
| Nov 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | -0.01 | -0.54% | 5,000 |
| Nov 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 7,100 |
| Nov 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | -0.09 | -4.66% | 32,000 |
| Nov 5, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | +0.13 | +7.22% | 10,000 |
| Nov 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | +0.07 | +4.05% | 5,600 |
| Oct 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | +0.04 | +2.37% | 400 |
| Oct 27, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | -0.01 | -0.59% | 37,000 |
| Oct 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.01 | -0.58% | 43,000 |
| Oct 23, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | -0.08 | -4.47% | 82,000 |
| Oct 22, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | +0.06 | +3.47% | 83,500 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | -0.15 | -7.98% | 97,200 |
| Oct 20, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | +0.13 | +7.43% | 21,000 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | -0.10 | -5.41% | 1,200 |
| Oct 16, 2026 | 1.75 | 2.04 | 1.75 | 1.85 | +0.18 | +10.78% | 14,500 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | -0.04 | -2.34% | 26,500 |
| Oct 14, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | +0.04 | +2.40% | 8,300 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | +0.03 | +1.83% | 6,500 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | +0.01 | +0.61% | 34,500 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | -0.08 | -4.68% | 25,000 |
| Oct 8, 2026 | 1.64 | 1.71 | 1.54 | 1.71 | +0.13 | +8.23% | 5,400 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | -0.02 | -1.25% | 129,500 |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31 | -16.23% | 71,100 |
| Oct 5, 2026 | 1.49 | 1.91 | 1.49 | 1.91 | +0.33 | +20.89% | 5,600 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | -0.02 | -1.25% | 26,000 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | -0.01 | -0.62% | 300 |
| Sep 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | -0.03 | -1.83% | 38,000 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | +0.07 | +4.46% | 13,000 |
| Sep 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.57 | 1.57 | -0.09 | -5.42% | 30,000 |
| Sep 23, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | -0.07 | -4.05% | 14,000 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 5,000 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | +0.02 | +1.17% | 12,000 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | -0.06 | -3.39% | 17,600 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | -0.10 | -5.35% | 4,000 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | +0.11 | +6.25% | 61,300 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | -0.03 | -1.68% | 6,300 |
| Sep 14, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | +0.03 | +1.70% | 38,500 |
| Sep 11, 2026 | 1.73 | 1.86 | 1.73 | 1.76 | +0.07 | +4.14% | 11,700 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | -0.03 | -1.74% | 11,200 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | -0.12 | -6.52% | 6,300 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | -0.01 | -0.54% | 2,100 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | +0.05 | +2.78% | 13,500 |
| Sep 2, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | -0.04 | -2.17% | 10,900 |
| Sep 1, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | -0.03 | -1.60% | 24,100 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | -0.01 | -0.53% | 1,200 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | -0.01 | -0.53% | 500 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 3,000 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | -0.22 | -10.43% | 21,700 |
| Aug 24, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | +0.15 | +7.65% | 300 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VVVNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.