Vivendi SE
VIVEFOTCCommunication Services
$10.49
+$0.27(+2.64%)
Market Cap$10.6B
P/E Ratio—
52W High$11.75
52W Low$8.57
Vivendi SE (VIVEF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
vivef · EOD price history · split-adj. · FMP · as of Jul 22, 2024
5-Year High5Y
$13.84
Jan 13, 2022
-24.2% from here
5-Year Low5Y
$7.43
Oct 12, 2022
+41.2% from low
IPO Priceadj.
$8.63
Feb 13, 2009
+21.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$12.24
Jun 8, 2021
-14.3% in 5Y
10 Years Ago
$6.34
Jun 8, 2016
+65.5% in 10Y
Historical Price Data · VIVEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 22, 2024 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0K | +0.00% |
| Jul 19, 2024 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 3K | +0.00% |
| Jul 18, 2024 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0K | +0.00% |
| Jul 17, 2024 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0K | +0.00% |
| Jul 16, 2024 | $12.01 | $12.08 | $12.01 | $12.08 | $12.08 | 2K | +0.58% |
| Jul 15, 2024 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0K | +0.00% |
| Jul 12, 2024 | $11.88 | $11.88 | $11.87 | $11.87 | $11.87 | 10K | -0.08% |
| Jul 11, 2024 | $11.56 | $11.77 | $11.56 | $11.77 | $11.77 | 1K | +1.82% |
| Jul 10, 2024 | $11.05 | $11.13 | $11.05 | $11.11 | $11.11 | 2K | +0.54% |
| Jul 9, 2024 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1K | +0.00% |
| Jul 8, 2024 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0K | +0.00% |
| Jul 5, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
| Jul 3, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
| Jul 2, 2024 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0K | +0.00% |
| Jul 1, 2024 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0K | +0.00% |
| Jun 28, 2024 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 4K | +0.19% |
| Jun 27, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0K | +0.00% |
| Jun 26, 2024 | $10.45 | $10.49 | $10.45 | $10.49 | $10.49 | 4K | +0.38% |
| Jun 25, 2024 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0K | +0.00% |
| Jun 24, 2024 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0K | +0.00% |
Showing 1–20 of 784 records
Annual Stock Price Performance · VIVEF
Jan 1 → Dec 31 · 4 years2024+9.8%$10.77 → $11.83
+9.8%
2023+10.1%$9.67 → $10.65
+10.1%
2022-29.1%$13.53 → $9.59
-29.1%
2021+13.6%$11.87 → $13.48
+13.6%
Best Year2021 · +13.6%
Worst Year2022 · -29.1%
Positive Years3 / 4
Avg Annual Return+1.1%
4Y Total Return-0.3%
4Y CAGR~-0.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.46+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.55+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$587.68+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.75+0.00%
Mkt Cap $348.5B
T-Mobile US, Inc.
TMUS
$178.41+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.38+0.00%
Mkt Cap $189.5B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.64+0.00%
Mkt Cap $126.7B
Spotify Technology S.A.
SPOT
$503.31+0.00%
Mkt Cap $103.5BWhat If You Invested in VIVEF?
If you invested $1,000 in VIVEF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,655
Total Return+65.5%
CAGR~+5.2% / yr
Profit+$655
Based on Jun 8, 2016 · $6.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Vivendi SE (VIVEF) is classified under Communication Services and trades on OTC. The quote snapshot on this page shows a last price of $10.49. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VIVEF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VIVEF historical stock pricesFMP EOD datasplit-adjusted OHLCV