Vivendi (GB:0IIF)
LSE:0IIF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.08
2.11
2.05
2.11
2.11
+5.30%
18,342,891
21.70
Apr 07, 2026
2.13
2.12
1.88
2.00
2.00
+11.11%
2,793,166
3.46
Apr 06, 2026
1.80
1.84
1.79
1.80
1.80
0.00%
0
0.00
Apr 03, 2026
1.80
1.84
1.79
1.80
1.80
0.00%
0
0.00
Apr 02, 2026
1.80
1.84
1.79
1.80
1.80
-1.32%
336,469
0.42
Apr 01, 2026
1.82
1.83
1.79
1.82
1.82
+2.47%
4,748
<0.01
Mar 31, 2026
1.75
1.78
1.75
1.78
1.78
+2.36%
34,740
0.04
Mar 30, 2026
1.69
1.74
1.69
1.74
1.74
+3.08%
160,956
0.19
Mar 27, 2026
1.68
1.70
1.68
1.69
1.69
-0.76%
424,716
0.52
Mar 26, 2026
1.70
1.72
1.69
1.70
1.70
-1.96%
1,582,176
1.98
Mar 25, 2026
1.72
1.74
1.71
1.73
1.73
+3.21%
22,119
0.03
Mar 24, 2026
1.70
1.99
1.65
1.68
1.68
+0.60%
1,803,079
2.34
Mar 23, 2026
1.70
1.74
1.66
1.67
1.67
-3.69%
3,999,624
5.67
Mar 20, 2026
1.77
1.80
1.73
1.73
1.73
-2.64%
33,602
0.05
Mar 19, 2026
1.82
1.86
1.78
1.78
1.78
-3.83%
6,333,186
10.36
Mar 18, 2026
1.95
1.97
1.84
1.85
1.85
-5.12%
319,517
0.52
Mar 17, 2026
2.00
1.99
1.94
1.95
1.95
-1.01%
51,294
0.08
Mar 16, 2026
1.99
1.97
1.92
1.97
1.97
+0.41%
643,247
1.06
Mar 13, 2026
1.91
1.97
1.84
1.96
1.96
-0.41%
5,380,624
9.65
Mar 12, 2026
1.96
1.99
1.95
1.97
1.97
-1.35%
27,590
0.05
Mar 11, 2026
2.04
2.02
2.00
2.00
2.00
-2.58%
162,372
0.29
Mar 10, 2026
2.08
2.07
1.99
2.05
2.05
+1.33%
2,931,538
5.76
Mar 09, 2026
2.01
2.04
1.98
2.03
2.03
+0.80%
204,624
0.40
Mar 06, 2026
2.12
2.14
2.00
2.01
2.01
-4.52%
59,015
0.11
Mar 05, 2026
2.15
2.16
2.10
2.10
2.10
-1.73%
1,302
<0.01
Mar 04, 2026
2.06
2.14
2.07
2.14
2.14
+4.18%
114,031
0.22
Mar 03, 2026
2.14
2.13
1.99
2.06
2.06
-4.82%
7,148,211
17.58
Mar 02, 2026
2.15
2.17
2.14
2.16
2.16
-2.00%
986
<0.01
Feb 27, 2026
2.17
2.21
2.18
2.20
2.20
-0.68%
39
<0.01
Feb 26, 2026
2.19
2.22
2.18
2.22
2.22
+1.74%
55,354
0.13
Feb 25, 2026
2.17
2.20
2.17
2.18
2.18
-1.22%
6,783
0.02
Feb 24, 2026
2.22
2.23
1.99
2.21
2.21
-1.74%
232,717
0.51
Feb 23, 2026
2.19
2.25
2.20
2.25
2.25
+2.56%
5,588
0.01
Feb 20, 2026
2.20
2.23
2.19
2.19
2.19
-0.45%
4,071,163
8.72
Feb 19, 2026
2.15
2.21
2.18
2.20
2.20
+0.73%
5,291,276
13.39
Feb 18, 2026
2.25
2.22
2.18
2.18
2.18
0.00%
156,748
0.33
Feb 17, 2026
2.21
2.19
1.99
2.18
2.18
-0.91%
226,163
0.48
Feb 16, 2026
2.23
2.24
2.15
2.18
2.18
-1.27%
656,840
1.43
Feb 13, 2026
2.18
2.22
2.15
2.20
2.20
+0.96%
1,056,639
2.39
Feb 12, 2026
2.30
2.22
2.18
2.18
2.18
-2.11%
619
<0.01
Feb 11, 2026
2.24
2.25
2.23
2.23
2.23
-2.15%
4,166
<0.01
Feb 10, 2026
2.20
2.28
1.99
2.28
2.28
+2.15%
3,248,808
8.32
Feb 09, 2026
2.22
2.23
2.20
2.23
2.23
+0.50%
3,147
<0.01
Feb 06, 2026
2.24
2.23
2.17
2.22
2.22
-0.80%
4,900
0.01
Feb 05, 2026
2.26
2.34
2.24
2.24
2.24
-0.27%
10,750
0.03
Feb 04, 2026
2.27
2.27
2.22
2.24
2.24
-1.10%
43,889
0.11
Feb 03, 2026
2.36
2.35
1.99
2.27
2.27
-4.02%
1,782,227
4.58
Feb 02, 2026
2.35
2.37
2.33
2.36
2.36
-0.42%
22,539
0.06
Jan 30, 2026
2.37
2.38
2.36
2.37
2.37
-1.12%
42,957
0.11
Jan 29, 2026
2.41
2.41
2.39
2.40
2.40
-0.29%
9,133
0.02
Rows: