Want to see VIVHY full AI Analyst Report?
Vivendi (VIVHY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | +5.42% | 24,430 | 0.13 |
| Oct 29, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +1.84% | 65,439 | 0.34 |
| Oct 28, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 22,535 | 0.11 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | +1.88% | 887,947 | 4.75 |
| Oct 26, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -2.43% | 34,188 | 0.18 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 17,515 | 0.09 |
| Oct 22, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | +0.59% | 23,568 | 0.11 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | +0.12% | 10,260 | 0.05 |
| Oct 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | +0.18% | 27,061 | 0.13 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.59% | 15,253 | 0.07 |
| Oct 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | +2.10% | 24,681 | 0.12 |
| Oct 15, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +4.70% | 29,030 | 0.14 |
| Oct 14, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -3.04% | 24,182 | 0.12 |
| Oct 13, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +3.79% | 66,408 | 0.32 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | +0.96% | 22,040 | 0.10 |
| Oct 09, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | +0.00% | 58,791 | 0.28 |
| Oct 08, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | +1.62% | 164,942 | 0.78 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 50,733 | 0.24 |
| Oct 06, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.65% | 140,524 | 0.66 |
| Oct 05, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 149,218 | 0.71 |
| Oct 02, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +1.31% | 380,842 | 1.86 |
| Oct 01, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -2.55% | 34,141 | 0.17 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | -3.09% | 246,937 | 1.23 |
| Sep 29, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 76,792 | 0.38 |
| Sep 28, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +1.24% | 71,888 | 0.36 |
| Sep 25, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 47,356 | 0.24 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | +1.86% | 38,076 | 0.19 |
| Sep 23, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 26,458 | 0.13 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 42,376 | 0.21 |
| Sep 21, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | +1.20% | 38,283 | 0.19 |
| Sep 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 19,305 | 0.10 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 172,834 | 0.88 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.29% | 33,464 | 0.17 |
| Sep 15, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -1.43% | 11,169 | 0.06 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | +1.16% | 107,515 | 0.55 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | +5.49% | 343,462 | 1.82 |
| Sep 10, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -2.38% | 219,329 | 1.18 |
| Sep 09, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | +1.20% | 553,722 | 3.13 |
| Sep 08, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 46,217 | 0.26 |
| Sep 07, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -5.08% | 277,647 | 1.61 |
| Sep 03, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -0.84% | 478,939 | 2.89 |
| Sep 02, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | -0.28% | 788,952 | 4.72 |
| Sep 01, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -2.19% | 17,155 | 0.10 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 379,350 | 2.35 |
| Aug 28, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 1,118,951 | 7.76 |
| Aug 27, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.32% | 768,127 | 5.81 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.28% | 221,642 | 1.72 |
| Aug 25, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | -0.63% | 561,505 | 4.66 |
| Aug 24, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | +0.11% | 8,690 | 0.07 |