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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vivef · 日线历史（复权）· FMP · 截至 2024年7月22日
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.
关于价格历史与 OHLCV 数据
Vivendi SE（VIVEF）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $10.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIVEF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIVEF 历史股价FMP 日线复权 OHLCV