Vivendi stock

VIV · Euronext Paris · EUR

€1.42−0.35%−€0.00

Close · October 5, 2026

Price history

−53.45% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026€1.42
October 2, 2026€1.42
October 1, 2026€1.41
September 30, 2026€1.42
September 29, 2026€1.45
September 28, 2026€1.47
September 25, 2026€1.46
September 24, 2026€1.46
September 23, 2026€1.47
September 22, 2026€1.49
September 21, 2026€1.52
September 18, 2026€1.49
September 17, 2026€1.53
September 16, 2026€1.56
September 15, 2026€1.53
September 14, 2026€1.55
September 11, 2026€1.53
September 10, 2026€1.46
September 9, 2026€1.48
September 8, 2026€1.49
September 7, 2026€1.49
September 4, 2026€1.49
September 3, 2026€1.60
September 2, 2026€1.59
September 1, 2026€1.59
August 31, 2026€1.61
August 28, 2026€1.63
August 27, 2026€1.63
August 26, 2026€1.65
August 25, 2026€1.67
August 24, 2026€1.67
August 21, 2026€1.66
August 20, 2026€1.65
August 19, 2026€1.66
August 18, 2026€1.66
August 17, 2026€1.66
August 14, 2026€1.69
August 13, 2026€1.63
August 12, 2026€1.63
August 11, 2026€1.68
August 10, 2026€1.69
August 7, 2026€1.72
August 6, 2026€1.68
August 5, 2026€1.65
August 4, 2026€1.69
August 3, 2026€1.62
July 31, 2026€1.60
July 30, 2026€1.98
July 29, 2026€2.03
July 28, 2026€1.99
July 27, 2026€1.94
July 24, 2026€1.90
July 23, 2026€1.87
July 22, 2026€1.89
July 21, 2026€1.88
July 20, 2026€1.89
July 17, 2026€1.88
July 16, 2026€1.91
July 15, 2026€1.92
July 14, 2026€1.92
July 13, 2026€1.97
July 10, 2026€1.93
July 9, 2026€1.94
July 8, 2026€1.94
July 7, 2026€2.20
July 6, 2026€2.25
July 3, 2026€2.22
July 2, 2026€2.24
July 1, 2026€2.22
June 30, 2026€2.16
June 29, 2026€2.21
June 26, 2026€2.18
June 25, 2026€2.18
June 24, 2026€2.14
June 23, 2026€2.17
June 22, 2026€2.16
June 19, 2026€2.19
June 18, 2026€2.19
June 17, 2026€2.20
June 16, 2026€2.16
June 15, 2026€2.15
June 12, 2026€2.14
June 11, 2026€2.14
June 10, 2026€2.12
June 9, 2026€2.14
June 8, 2026€2.20
June 5, 2026€2.20
June 4, 2026€2.22
June 3, 2026€2.31
June 2, 2026€2.36
June 1, 2026€2.36
May 29, 2026€2.35
May 28, 2026€2.28
May 27, 2026€2.30
May 26, 2026€2.31
May 25, 2026€2.32
May 22, 2026€2.35
May 21, 2026€2.31
May 20, 2026€2.28
May 19, 2026€2.24
May 18, 2026€2.26
May 15, 2026€2.19
May 14, 2026€2.16
May 13, 2026€2.11
May 12, 2026€2.11
May 11, 2026€2.15
May 8, 2026€2.11
May 7, 2026€2.07
May 6, 2026€2.04
May 5, 2026€1.96
May 4, 2026€1.95
April 30, 2026€1.99
April 29, 2026€2.07
April 28, 2026€2.07
April 27, 2026€2.13
April 24, 2026€2.16
April 23, 2026€2.17
April 22, 2026€2.18
April 21, 2026€2.23
April 20, 2026€2.20
April 17, 2026€2.26
April 16, 2026€2.19
April 15, 2026€2.19
April 14, 2026€2.13
April 13, 2026€2.09
April 10, 2026€2.09
April 9, 2026€2.00
April 8, 2026€2.08
April 7, 2026€2.00
April 2, 2026€1.83
April 1, 2026€1.81
March 31, 2026€1.77
March 30, 2026€1.75
March 27, 2026€1.69
March 26, 2026€1.68
March 25, 2026€1.72
March 24, 2026€1.69
March 23, 2026€1.70
March 20, 2026€1.71
March 19, 2026€1.77
March 18, 2026€1.83
March 17, 2026€1.96
March 16, 2026€1.95
March 13, 2026€1.96
March 12, 2026€1.98
March 11, 2026€1.96
March 10, 2026€2.03
March 9, 2026€2.02
March 6, 2026€2.02
March 5, 2026€2.10
March 4, 2026€2.11
March 3, 2026€2.08
March 2, 2026€2.15
February 27, 2026€2.20
February 26, 2026€2.20
February 25, 2026€2.18
February 24, 2026€2.17
February 23, 2026€2.22
February 20, 2026€2.21
February 19, 2026€2.19
February 18, 2026€2.17
February 17, 2026€2.20
February 16, 2026€2.15
February 13, 2026€2.23
February 12, 2026€2.18
February 11, 2026€2.21
February 10, 2026€2.27
February 9, 2026€2.24
February 6, 2026€2.22
February 5, 2026€2.25
February 4, 2026€2.25
February 3, 2026€2.27
February 2, 2026€2.34
January 30, 2026€2.35
January 29, 2026€2.35
January 28, 2026€2.40
January 27, 2026€2.38
January 26, 2026€2.42
January 23, 2026€2.41
January 22, 2026€2.40
January 21, 2026€2.38
January 20, 2026€2.36
January 19, 2026€2.39
January 16, 2026€2.42
January 15, 2026€2.45
January 14, 2026€2.44
January 13, 2026€2.40
January 12, 2026€2.42
January 9, 2026€2.41
January 8, 2026€2.36
January 7, 2026€2.39
January 6, 2026€2.40
January 5, 2026€2.43
January 2, 2026€2.35
December 31, 2025€2.37
December 30, 2025€2.37
December 29, 2025€2.35
December 24, 2025€2.37
December 23, 2025€2.35
December 22, 2025€2.35
December 19, 2025€2.36
December 18, 2025€2.36
December 17, 2025€2.35
December 16, 2025€2.32
December 15, 2025€2.37
December 12, 2025€2.36
December 11, 2025€2.37
December 10, 2025€2.35
December 9, 2025€2.36
December 8, 2025€2.35
December 5, 2025€2.40
December 4, 2025€2.36
December 3, 2025€2.34
December 2, 2025€2.37
December 1, 2025€2.45
November 28, 2025€2.52
November 27, 2025€2.52
November 26, 2025€2.44
November 25, 2025€2.47
November 24, 2025€2.53
November 21, 2025€2.54
November 20, 2025€2.50
November 19, 2025€2.50
November 18, 2025€2.89
November 17, 2025€2.92
November 14, 2025€2.92
November 13, 2025€2.99
November 12, 2025€2.99
November 11, 2025€3.01
November 10, 2025€2.97
November 7, 2025€2.97
November 6, 2025€3.00
November 5, 2025€3.01
November 4, 2025€2.99
November 3, 2025€3.06
October 31, 2025€3.12
October 30, 2025€3.03
October 29, 2025€3.05
October 28, 2025€3.12
October 27, 2025€3.13
October 24, 2025€3.16
October 23, 2025€3.17
October 22, 2025€3.12
October 21, 2025€3.07
October 20, 2025€3.02
October 17, 2025€3.01
October 16, 2025€3.04
October 15, 2025€3.04
October 14, 2025€3.00
October 13, 2025€2.95
October 10, 2025€2.92
October 9, 2025€2.95
October 8, 2025€2.99
October 7, 2025€3.01
October 6, 2025€3.04

At a glance

  • The company

    Vivendi SE operates in the content, media, and entertainment industries in Europe, North America, Asia Pacific, Latin America, the Middle East, and Africa.

  • Dividend

    Last ex-dividend on April 22, 2026

Where the price stands

52-wk low€1.40
52-wk high€3.21

−55.88% from the high

Performance

StockCAC 40
1 month−4.90%−5.61%
Year to date−40.11%−3.79%
1 year−53.45%−1.65%

Analysts · 7 analysts

Average target€2.12+49.71% vs. price

Buy 3 · Hold 4 · Sell 0

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€1.42B
P/E
71.1
EPS
€0.02
Volume
2.21M
Dividend yield
2.82%

More on Vivendi

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.