Education
About Us
Working with TipRanks
Follow Us
Vivendi (FR:VIV)
:VIV
Time Period
3M
Events
Historical Prices
Rows:
Dec 10, 2025
2.34
2.38
2.33
2.35
2.35
-0.34%
1,040,702
0.58
Dec 09, 2025
2.36
2.41
2.32
2.36
2.36
+0.21%
2,274,301
1.28
Dec 08, 2025
2.39
2.42
2.35
2.35
2.35
-2.04%
2,324,065
1.32
Dec 05, 2025
2.36
2.44
2.36
2.40
2.40
+1.82%
1,776,746
1.01
Dec 04, 2025
2.35
2.36
2.33
2.36
2.36
+0.81%
1,730,234
0.99
Dec 03, 2025
2.38
2.38
2.32
2.34
2.34
-1.06%
3,061,734
1.78
Dec 02, 2025
2.45
2.45
2.35
2.37
2.37
-3.31%
4,099,230
2.45
Dec 01, 2025
2.31
2.48
2.30
2.45
2.45
-2.78%
2,706,506
1.64
Nov 28, 2025
2.52
2.61
2.39
2.52
2.52
-0.04%
5,917,466
3.76
Nov 27, 2025
2.45
2.52
2.45
2.52
2.52
+3.28%
2,399,688
1.55
Nov 26, 2025
2.47
2.51
2.44
2.44
2.44
-1.34%
2,190,208
1.43
Nov 25, 2025
2.54
2.56
2.45
2.47
2.47
-2.22%
2,613,624
1.74
Nov 24, 2025
2.55
2.58
2.50
2.53
2.53
-0.55%
2,415,732
1.63
Nov 21, 2025
2.48
2.54
2.44
2.54
2.54
+1.72%
1,642,772
1.10
Nov 20, 2025
2.49
2.55
2.43
2.50
2.50
-0.12%
3,867,622
2.68
Nov 19, 2025
2.90
2.92
2.31
2.50
2.50
-13.61%
10,929,930
8.55
Nov 18, 2025
2.90
2.90
2.86
2.89
2.89
-0.89%
1,630,184
1.29
Nov 17, 2025
2.95
2.96
2.91
2.92
2.92
-0.07%
933,073
0.74
Nov 14, 2025
2.97
2.97
2.90
2.92
2.92
-2.21%
1,137,105
0.90
Nov 13, 2025
3.01
3.03
2.96
2.99
2.99
-0.17%
1,996,408
1.61
Nov 12, 2025
3.02
3.06
2.99
2.99
2.99
-0.40%
1,418,149
1.15
Nov 11, 2025
2.98
3.01
2.95
3.01
3.01
+1.01%
1,068,241
0.87
Nov 10, 2025
3.00
3.02
2.97
2.98
2.98
+0.10%
923,153
0.75
Nov 07, 2025
3.00
3.00
2.94
2.97
2.97
-1.00%
1,668,828
1.35
Nov 06, 2025
3.03
3.04
2.98
3.00
3.00
-0.40%
1,153,474
0.94
Nov 05, 2025
2.98
3.04
2.98
3.01
3.01
+0.80%
1,231,209
1.00
Nov 04, 2025
3.05
3.05
2.98
2.99
2.99
-2.38%
2,280,172
1.86
Nov 03, 2025
3.13
3.14
3.04
3.06
3.06
-1.89%
875,873
0.71
Oct 31, 2025
3.04
3.14
3.04
3.12
3.12
+3.21%
1,301,999
1.05
Oct 30, 2025
3.04
3.04
2.99
3.03
3.03
-0.66%
1,504,111
1.20
Oct 29, 2025
3.13
3.13
3.05
3.05
3.05
-2.34%
1,054,902
0.82
Oct 28, 2025
3.12
3.12
3.09
3.12
3.12
-0.22%
1,024,411
0.78
Oct 27, 2025
3.16
3.17
3.12
3.13
3.13
-1.04%
1,116,737
0.84
Oct 24, 2025
3.16
3.16
3.10
3.16
3.16
-0.38%
1,250,005
0.92
Oct 23, 2025
3.11
3.21
3.11
3.17
3.17
+1.77%
1,838,541
1.33
Oct 22, 2025
3.14
3.16
3.08
3.12
3.12
+1.57%
2,925,174
2.11
Oct 21, 2025
3.04
3.08
3.03
3.07
3.07
+1.69%
1,495,688
1.06
Oct 20, 2025
3.03
3.03
2.98
3.02
3.02
+0.17%
1,238,844
0.87
Oct 17, 2025
3.01
3.03
2.96
3.01
3.01
-0.79%
657,221
0.45
Oct 16, 2025
3.03
3.05
3.01
3.04
3.04
-0.16%
988,647
0.65
Oct 15, 2025
3.05
3.07
3.02
3.04
3.04
+1.20%
1,118,691
0.69
Oct 14, 2025
2.96
3.02
2.94
3.00
3.00
+1.69%
1,605,165
0.99
Oct 13, 2025
2.93
2.97
2.92
2.95
2.95
+1.03%
896,302
0.55
Oct 10, 2025
2.95
2.97
2.92
2.92
2.92
-0.85%
1,011,463
0.62
Oct 09, 2025
3.00
3.01
2.95
2.95
2.95
-1.24%
802,334
0.49
Oct 08, 2025
3.02
3.04
2.98
2.99
2.99
-0.93%
1,320,930
0.80
Oct 07, 2025
3.04
3.05
3.01
3.01
3.01
-0.99%
741,126
0.44
Oct 06, 2025
3.06
3.07
3.01
3.04
3.04
-1.58%
1,859,176
1.12
Oct 03, 2025
3.12
3.15
3.09
3.09
3.09
-0.42%
1,878,051
1.13
Oct 02, 2025
3.06
3.12
3.05
3.11
3.11
+1.84%
1,494,090
0.90
Rows: