Vivendi (VIVHY) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free VIVHY Stock Alerts $10.83 +0.10 (+0.93%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest Vivendi Stock Price Performance5 Day Performance+0.71%1 Month Performance-1.63%3 Month Performance+1.94%6 Month Performance+26.62%Year-To-Date Performance+1.69%1 Year Performance+9.69% Receive VIVHY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vivendi and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsUrgent: Protect Your Investments from a Chinese InvasionAn alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>> VIVHY Stock Chart for Thursday, March, 28, 2024 VIVHY Chart by TradingView Vivendi Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$10.73$10.83+0.89%$10.84$10.7580,732 shs$11.15 billion03/26/2024$10.73$10.73$10.78$10.7121,700 shs$11.05 billion03/25/2024$10.75$10.73-0.19%$10.76$10.7024,537 shs$11.05 billion03/22/2024$10.69$10.75+0.56%$10.79$10.7513,140 shs$11.07 billion03/21/2024$10.90$10.69-1.93%$10.81$10.6823,830 shs$11.01 billion03/20/2024$10.72$10.90+1.72%$10.90$10.7214,654 shs$11.23 billion Get the Latest News and Ratings for VIVHY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Vivendi and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$10.76$10.72-0.41%$10.75$10.7024,973 shs$11.04 billion03/18/2024$10.82$10.76-0.55%$10.80$10.7426,013 shs$11.08 billion03/15/2024$10.84$10.82-0.18%$10.86$10.7820,966 shs$11.14 billion03/14/2024$10.67$10.84+1.59%$10.87$10.708,296 shs$11.16 billion03/13/2024$10.85$10.67-1.62%$10.72$10.657,358 shs$10.99 billion03/12/2024$10.89$10.85-0.40%$10.87$10.8120,962 shs$11.17 billion03/11/2024$10.88$10.89+0.09%$10.89$10.8517,638 shs$11.22 billion03/08/2024$11.37$10.88-4.31%$10.95$10.8723,615 shs$11.21 billion03/07/2024$11.04$11.37+2.99%$11.37$11.1114,029 shs$11.71 billion03/06/2024$11.16$11.04-1.08%$11.11$11.0411,790 shs$11.37 billion03/05/2024$11.18$11.16-0.18%$11.22$11.166,968 shs$11.49 billion03/04/2024$11.29$11.18-0.97%$11.22$11.13105,306 shs$11.51 billion03/01/2024$11.12$11.29+1.49%$11.31$11.2358,578 shs$11.63 billion02/29/2024$11.01$11.12+1.08%$11.24$11.1012,949 shs$11.46 billion02/28/2024$10.96$11.01+0.41%$11.02$10.9410,606 shs$11.33 billion02/27/2024$10.97$10.96-0.09%$10.98$10.9313,781 shs$11.29 billion02/26/2024$11.03$10.97-0.54%$11.01$10.9313,449 shs$11.30 billion02/23/2024$11.10$11.03-0.63%$11.04$10.9814,214 shs$11.36 billion02/22/2024$11.00$11.10+0.91%$11.12$11.0410,954 shs$11.43 billion02/21/2024$11.02$11.00-0.18%$11.05$10.9614,392 shs$11.33 billion02/20/2024$11.07$11.02-0.45%$11.02$10.9913,954 shs$11.35 billion02/19/2024$11.07$11.07$11.09$11.0418,100 shs$11.40 billion02/16/2024$11.12$11.07-0.45%$11.09$11.0418,132 shs$11.40 billion02/15/2024$11.09$11.12+0.27%$11.12$11.0525,146 shs$11.45 billion02/14/2024$10.95$11.09+1.25%$11.10$11.0319,170 shs$11.42 billion02/13/2024$11.20$10.95-2.21%$11.07$10.9312,576 shs$11.28 billion02/12/2024$11.13$11.20+0.63%$11.23$11.167,497 shs$11.54 billion02/09/2024$10.93$11.13+1.83%$11.17$11.0211,935 shs$11.46 billion02/08/2024$10.99$10.93-0.57%$10.99$10.9111,284 shs$11.26 billion02/07/2024$11.04$10.99-0.43%$11.08$10.9818,667 shs$11.32 billion02/06/2024$11.05$11.04-0.09%$11.04$10.9713,836 shs$11.37 billion02/05/2024$11.09$11.05-0.33%$11.05$10.9841,201 shs$11.38 billion02/02/2024$11.20$11.09-1.01%$11.15$11.0410,645 shs$11.42 billion02/01/2024$11.21$11.20-0.09%$11.20$11.136,442 shs$11.54 billionUrgent: Protect Your Investments from a Chinese Invasion (Ad)An alarming new reality is unfolding across America. The United States is bracing for the unthinkable - a potential Chinese invasion.Click here to get my exclusive report NOW >>>01/31/2024$11.56$11.21-3.03%$11.37$11.2141,816 shs$11.55 billion01/30/2024$11.12$11.56+3.96%$11.56$11.09192,742 shs$11.91 billion01/29/2024$11.04$11.12+0.72%$11.14$11.0674,555 shs$11.45 billion01/26/2024$10.87$11.04+1.56%$11.06$11.0230,480 shs$11.37 billion01/25/2024$10.77$10.87+0.93%$10.88$10.7825,473 shs$11.20 billion01/24/2024$10.62$10.77+1.46%$10.91$10.7712,642 shs$11.09 billion01/23/2024$10.65$10.62-0.36%$10.67$10.5842,987 shs$10.93 billion01/22/2024$10.68$10.65-0.21%$10.68$10.6322,197 shs$10.97 billion01/19/2024$10.59$10.59$10.69$10.5810,498 shs$10.91 billion01/18/2024$10.62$10.59-0.24%$10.60$10.5410,498 shs$10.91 billion01/17/2024$10.66$10.62-0.38%$10.62$10.5023,096 shs$10.94 billion01/16/2024$10.84$10.66-1.66%$10.77$10.6324,387 shs$10.98 billion01/15/2024$10.84$10.84$10.95$10.819,700 shs$11.16 billion01/12/2024$10.70$10.84+1.31%$10.95$10.819,785 shs$11.16 billion01/11/2024$10.79$10.70-0.83%$10.70$10.5920,295 shs$11.02 billion01/10/2024$10.78$10.79+0.09%$10.79$10.7314,662 shs$11.11 billion01/09/2024$10.79$10.78-0.05%$10.85$10.7417,525 shs$11.10 billion01/08/2024$10.64$10.79+1.36%$10.84$10.7412,626 shs$11.11 billion01/05/2024$10.53$10.64+1.09%$10.68$10.577,803 shs$10.96 billion01/04/2024$10.51$10.53+0.19%$10.57$10.5211,977 shs$10.84 billion01/03/2024$10.53$10.51-0.24%$10.57$10.4514,729 shs$10.82 billion01/02/2024$10.65$10.53-1.09%$10.62$10.5313,009 shs$10.85 billion01/01/2024$10.65$10.65$10.71$10.6112,600 shs$10.96 billion12/29/2023$10.62$10.64+0.19%$10.71$10.6110,431 shs$10.96 billion12/28/2023$10.68$10.62-0.56%$10.68$10.6217,067 shs$10.94 billion12/27/2023$10.58$10.68+0.95%$10.70$10.6012,539 shs$11.00 billion Related Companies: Koninklijke KPN Stock Chart Telenor ASA Stock Chart Tele2 AB (publ) Stock Chart Spark New Zealand Stock Chart Telefônica Brasil Stock Chart Telefónica Stock Chart BCE Stock Chart Singapore Telecommunications Stock Chart Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Chart China Resources Power Stock Chart Receive VIVHY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vivendi and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:VIVHY) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceFed launches fourth dollar overhaulStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vivendi SE Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.