Vivendi (FR:VIV)
:VIV
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
2.01
2.12
2.01
2.09
2.09
+4.30%
4,496,262
2.04
Apr 09, 2026
2.06
2.06
2.00
2.00
2.00
-3.85%
3,752,937
1.74
Apr 08, 2026
2.07
2.12
2.02
2.08
2.08
+4.21%
6,071,089
2.90
Apr 07, 2026
2.10
2.15
1.96
2.00
2.00
+9.13%
9,538,357
4.86
Apr 06, 2026
1.83
1.85
1.79
1.83
1.83
0.00%
0
0.00
Apr 03, 2026
1.83
1.85
1.79
1.83
1.83
0.00%
0
0.00
Apr 02, 2026
1.80
1.85
1.79
1.83
1.83
+0.83%
1,519,414
0.74
Apr 01, 2026
1.81
1.84
1.79
1.81
1.81
+2.20%
1,356,164
0.66
Mar 31, 2026
1.76
1.79
1.75
1.78
1.78
+1.20%
2,304,750
1.15
Mar 30, 2026
1.69
1.77
1.69
1.75
1.75
+3.79%
4,961,688
2.56
Mar 27, 2026
1.69
1.70
1.67
1.69
1.69
+0.66%
3,138,085
1.64
Mar 26, 2026
1.70
1.73
1.68
1.68
1.68
-2.33%
2,724,034
1.44
Mar 25, 2026
1.71
1.75
1.70
1.72
1.72
+1.78%
1,739,127
0.94
Mar 24, 2026
1.70
1.71
1.65
1.69
1.69
-0.47%
2,919,644
1.61
Mar 23, 2026
1.67
1.75
1.65
1.70
1.70
-0.93%
2,356,581
1.32
Mar 20, 2026
1.78
1.79
1.71
1.71
1.71
-3.38%
8,736,195
5.25
Mar 19, 2026
1.82
1.85
1.77
1.77
1.77
-3.01%
2,228,015
1.35
Mar 18, 2026
1.96
1.97
1.83
1.83
1.83
-6.50%
3,829,734
2.33
Mar 17, 2026
1.95
1.96
1.92
1.96
1.96
+0.15%
2,407,276
1.47
Mar 16, 2026
1.96
1.98
1.92
1.95
1.95
-0.46%
1,285,318
0.79
Mar 13, 2026
1.92
1.98
1.84
1.96
1.96
-0.81%
3,229,332
2.00
Mar 12, 2026
1.97
2.00
1.94
1.98
1.98
+0.76%
2,042,259
1.27
Mar 11, 2026
2.02
2.03
1.96
1.96
1.96
-3.54%
1,475,133
0.92
Mar 10, 2026
2.07
2.07
2.03
2.03
2.03
+0.69%
1,357,834
0.84
Mar 09, 2026
1.99
2.04
1.97
2.02
2.02
-0.05%
1,790,170
1.12
Mar 06, 2026
2.12
2.12
1.98
2.02
2.02
-3.58%
2,224,861
1.39
Mar 05, 2026
2.11
2.14
2.10
2.10
2.10
-0.62%
1,410,782
0.88
Mar 04, 2026
2.08
2.14
2.07
2.11
2.11
+1.59%
1,975,945
1.23
Mar 03, 2026
2.12
2.13
2.05
2.08
2.08
-3.62%
2,814,411
1.77
Mar 02, 2026
2.14
2.19
2.14
2.15
2.15
-2.18%
955,353
0.59
Feb 27, 2026
2.19
2.22
2.18
2.20
2.20
-0.14%
1,975,307
1.19
Feb 26, 2026
2.18
2.23
2.16
2.21
2.21
+1.10%
1,328,340
0.79
Feb 25, 2026
2.16
2.20
2.16
2.18
2.18
+0.51%
947,346
0.54
Feb 24, 2026
2.21
2.22
2.17
2.17
2.17
-2.25%
1,139,195
0.64
Feb 23, 2026
2.20
2.26
2.19
2.22
2.22
+0.50%
2,132,341
1.20
Feb 20, 2026
2.19
2.22
2.18
2.21
2.21
+0.87%
914,457
0.51
Feb 19, 2026
2.18
2.22
2.18
2.19
2.19
+0.92%
996,950
0.55
Feb 18, 2026
2.22
2.22
2.16
2.17
2.17
-1.27%
2,465,167
1.36
Feb 17, 2026
2.15
2.20
2.15
2.20
2.20
-1.39%
1,101,574
0.59
Feb 16, 2026
2.23
2.23
2.15
2.15
2.15
-3.36%
960,160
0.48
Feb 13, 2026
2.18
2.23
2.16
2.23
2.23
+2.44%
2,238,320
1.11
Feb 12, 2026
2.24
2.24
2.17
2.18
2.18
-1.54%
1,768,073
0.89
Feb 11, 2026
2.23
2.25
2.21
2.21
2.21
-2.64%
2,222,417
1.12
Feb 10, 2026
2.26
2.30
2.25
2.27
2.27
+1.43%
1,788,877
0.90
Feb 09, 2026
2.22
2.24
2.19
2.24
2.24
+0.99%
1,335,415
0.67
Feb 06, 2026
2.22
2.25
2.16
2.22
2.22
-1.47%
2,043,520
1.04
Feb 05, 2026
2.27
2.34
2.24
2.25
2.25
+0.09%
1,647,770
0.84
Feb 04, 2026
2.26
2.28
2.22
2.25
2.25
-0.97%
3,103,193
1.61
Feb 03, 2026
2.35
2.35
2.27
2.27
2.27
-3.03%
2,688,752
1.41
Feb 02, 2026
2.35
2.37
2.33
2.34
2.34
-0.59%
1,861,667
0.98
Rows: