Vivendi(IT:1VIV)
€1.67+0.01 (+0.54%)
IT:1VIV
Vivendi historical prices
€1.67
At close:+0.01 (+0.54%)
Vivendi (1VIV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.64 | 1.66 | 1.64 | 1.67 | 1.67 | +0.54% | 308 | 0.12 |
| Nov 10, 2026 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | -0.89% | 59 | 0.02 |
| Nov 09, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -1.07% | 288 | 0.11 |
| Nov 06, 2026 | 1.68 | 1.72 | 1.64 | 1.68 | 1.68 | -2.78% | 0 | 0.00 |
| Nov 05, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | +1.65% | 5,415 | 2.08 |
| Nov 04, 2026 | 1.66 | 1.69 | 1.66 | 1.70 | 1.70 | +4.05% | 4,550 | 1.73 |
| Nov 03, 2026 | 1.63 | 1.70 | 1.62 | 1.63 | 1.63 | +0.18% | 0 | 0.00 |
| Nov 02, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.25% | 1,626 | 0.52 |
| Oct 30, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | +7.51% | 16,150 | 5.05 |
| Oct 29, 2026 | 1.52 | 1.59 | 1.47 | 1.52 | 1.52 | +0.40% | 0 | 0.00 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.54 | 1.51 | 1.51 | -2.77% | 140 | 0.02 |
| Oct 27, 2026 | 1.55 | 1.70 | 1.51 | 1.55 | 1.55 | +2.64% | 0 | 0.00 |
| Oct 26, 2026 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | -2.64% | 2 | 0.00 |
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.56 | 1.56 | -1.21% | 210 | 0.03 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.54 | 1.57 | 1.57 | +0.51% | 200 | 0.03 |
| Oct 21, 2026 | 1.57 | 1.78 | 1.54 | 1.57 | 1.57 | +0.64% | 0 | 0.00 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | 2,000 | 0.26 |
| Oct 19, 2026 | 1.56 | 1.70 | 1.51 | 1.56 | 1.56 | -0.45% | 0 | 0.00 |
| Oct 16, 2026 | 1.54 | 1.54 | 1.54 | 1.57 | 1.57 | +2.82% | 160 | 0.02 |
| Oct 15, 2026 | 1.48 | 1.48 | 1.48 | 1.53 | 1.53 | +2.55% | 150 | 0.02 |
| Oct 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.52% | 500 | 0.06 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | +3.00% | 150 | 0.02 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +1.10% | 13,000 | 1.68 |
| Oct 09, 2026 | 1.45 | 1.47 | 1.47 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.47 | 1.47 | 1.47 | 1.45 | 1.45 | +2.26% | 1,710 | 0.22 |
| Oct 07, 2026 | 1.42 | 1.41 | 1.41 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.42 | 1.41 | 1.41 | 1.42 | 1.42 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.42 | -0.42% | 510 | 0.06 |
| Oct 02, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +1.35% | 5,695 | 0.69 |
| Oct 01, 2026 | 1.42 | 1.42 | 1.42 | 1.41 | 1.41 | -1.47% | 210 | 0.03 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.44 | 1.43 | 1.43 | -2.13% | 200 | 0.02 |
| Sep 29, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.29% | 290 | 0.03 |
| Sep 28, 2026 | 1.48 | 1.70 | 1.46 | 1.48 | 1.48 | +1.23% | 0 | 0.00 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.47 | 1.46 | 1.46 | -0.95% | 10 | 0.00 |
| Sep 24, 2026 | 1.47 | 1.58 | 1.46 | 1.47 | 1.47 | -0.67% | 0 | 0.00 |
| Sep 23, 2026 | 1.48 | 1.58 | 1.47 | 1.48 | 1.48 | -0.74% | 0 | 0.00 |
| Sep 22, 2026 | 1.49 | 1.58 | 1.48 | 1.49 | 1.49 | -1.90% | 0 | 0.00 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | +1.26% | 10,155 | 1.21 |
| Sep 18, 2026 | 1.50 | 1.65 | 1.23 | 1.50 | 1.50 | -2.46% | 0 | 0.00 |
| Sep 17, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.58% | 6,780 | 0.82 |
| Sep 16, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +1.24% | 201 | 0.02 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.53 | 1.53 | -0.71% | 1 | 0.00 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.53 | 1.54 | 1.54 | +1.11% | 4,200 | 0.51 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.50 | 1.53 | 1.53 | +4.38% | 2,150 | 0.26 |
| Sep 10, 2026 | 1.46 | 1.52 | 1.00 | 1.46 | 1.46 | -1.28% | 0 | 0.00 |
| Sep 09, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -0.54% | 15,194 | 1.88 |
| Sep 08, 2026 | 1.49 | 1.51 | 1.00 | 1.49 | 1.49 | +0.07% | 0 | 0.00 |
| Sep 07, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.20% | 1,550 | 0.19 |
| Sep 04, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -5.93% | 14,926 | 1.91 |
| Sep 03, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +0.76% | 4,442 | 0.56 |
