Vivendi SE ( VIV.PA) - Price History
Monthly price history for VIV.PA (Vivendi SE)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €1.57 | €1.57 |
| September 2026 | €1.42 | €1.42 |
| August 2026 | €1.61 | €1.61 |
| July 2026 | €1.60 | €1.60 |
| June 2026 | €2.16 | €2.16 |
| May 2026 | €2.35 | €2.35 |
| April 2026 | €1.98 | €1.98 |
| March 2026 | €1.74 | €1.78 |
| February 2026 | €2.16 | €2.20 |
| January 2026 | €2.31 | €2.35 |
| December 2025 | €2.32 | €2.37 |
| November 2025 | €2.47 | €2.52 |
| October 2025 | €3.07 | €3.12 |
| September 2025 | €2.94 | €3 |
| August 2025 | €3 | €3.06 |
| July 2025 | €3.26 | €3.32 |
| June 2025 | €2.88 | €2.93 |
| May 2025 | €2.92 | €2.97 |
| April 2025 | €2.68 | €2.73 |
| March 2025 | €2.67 | €2.76 |
| February 2025 | €2.81 | €2.91 |
| January 2025 | €2.64 | €2.73 |
| December 2024 | €2.49 | €2.57 |
| November 2024 | €8.40 | €8.69 |
| October 2024 | €9.47 | €9.79 |
| September 2024 | €10.04 | €10.38 |
| August 2024 | €9.81 | €10.14 |
| July 2024 | €9.55 | €9.87 |
| June 2024 | €9.44 | €9.76 |
| May 2024 | €9.77 | €10.10 |
| April 2024 | €9.25 | €9.57 |
| March 2024 | €9.52 | €10.10 |
| February 2024 | €9.74 | €10.33 |
| January 2024 | €9.85 | €10.46 |
| December 2023 | €9.12 | €9.68 |
| November 2023 | €8.19 | €8.69 |
| October 2023 | €7.97 | €8.46 |
| September 2023 | €7.82 | €8.30 |
| August 2023 | €7.93 | €8.41 |
| July 2023 | €7.66 | €8.12 |
| June 2023 | €7.92 | €8.41 |
| May 2023 | €7.81 | €8.29 |
| April 2023 | €9.38 | €9.95 |
| March 2023 | €8.54 | €9.30 |
| February 2023 | €8.95 | €9.75 |
| January 2023 | €9.06 | €9.86 |
| December 2022 | €8.19 | €8.91 |
| November 2022 | €7.88 | €8.58 |
| October 2022 | €7.61 | €8.28 |
| September 2022 | €7.32 | €7.97 |
| August 2022 | €8.32 | €9.05 |
| July 2022 | €8.50 | €9.26 |
| June 2022 | €8.91 | €9.70 |
| May 2022 | €10.20 | €11.10 |
| April 2022 | €10.07 | €10.96 |
| March 2022 | €10.64 | €11.84 |
| February 2022 | €10.16 | €11.31 |
| January 2022 | €10.42 | €11.60 |
| December 2021 | €10.68 | €11.89 |
| November 2021 | €10.11 | €11.25 |
| October 2021 | €10.01 | €11.14 |
| September 2021 | €9.80 | €10.90 |
| August 2021 | €11.66 | €12.97 |
| July 2021 | €10.28 | €11.44 |
| June 2021 | €10.22 | €11.37 |
| May 2021 | €10.16 | €11.93 |
| April 2021 | €9.92 | €11.64 |
| March 2021 | €9.58 | €11.24 |
| February 2021 | €9.77 | €11.46 |
| January 2021 | €8.66 | €10.16 |
| December 2020 | €9.02 | €10.59 |
| November 2020 | €8.61 | €10.10 |
| October 2020 | €8.48 | €9.95 |
| September 2020 | €8.14 | €9.55 |
| August 2020 | €8.14 | €9.55 |
| July 2020 | €7.66 | €8.99 |
| June 2020 | €7.81 | €9.17 |
| May 2020 | €6.99 | €8.20 |
| April 2020 | €6.74 | €7.91 |
| March 2020 | €6.21 | €7.84 |
| February 2020 | €7.32 | €9.24 |
| January 2020 | €7.88 | €9.94 |
| December 2019 | €8.22 | €10.36 |
| November 2019 | €7.93 | €10 |
| October 2019 | €7.94 | €10.02 |
| September 2019 | €8.01 | €10.10 |
| August 2019 | €8.09 | €10.20 |
| July 2019 | €8.01 | €10.10 |
| June 2019 | €7.70 | €9.72 |
| May 2019 | €7.68 | €9.68 |
| April 2019 | €8.23 | €10.38 |
| March 2019 | €8.22 | €10.37 |
| February 2019 | €8.18 | €10.31 |
| January 2019 | €7.08 | €8.92 |
| December 2018 | €6.77 | €8.54 |
| November 2018 | €7 | €8.83 |
| October 2018 | €6.79 | €8.56 |
| September 2018 | €7.05 | €8.90 |
| August 2018 | €7.11 | €8.97 |
| July 2018 | €7.06 | €8.91 |
| June 2018 | €6.68 | €8.43 |
| May 2018 | €6.85 | €8.64 |
| April 2018 | €6.96 | €8.78 |
| March 2018 | €6.68 | €8.43 |
| February 2018 | €6.76 | €8.53 |
| January 2018 | €7.52 | €9.48 |
| December 2017 | €7.13 | €9 |
| November 2017 | €7.12 | €8.98 |
| October 2017 | €6.78 | €8.56 |
| September 2017 | €6.82 | €8.60 |
| August 2017 | €6.13 | €7.74 |
| July 2017 | €6.23 | €7.85 |
| June 2017 | €6.20 | €7.82 |
| May 2017 | €6.14 | €7.75 |
| April 2017 | €5.80 | €7.31 |
| March 2017 | €5.80 | €7.31 |
| February 2017 | €5.30 | €6.68 |
| January 2017 | €5.39 | €6.80 |
| December 2016 | €5.74 | €7.24 |
| November 2016 | €5.72 | €7.22 |
| October 2016 | €5.86 | €7.39 |
| September 2016 | €5.71 | €7.20 |
| August 2016 | €5.53 | €6.98 |
| July 2016 | €5.60 | €7.06 |
| June 2016 | €5.38 | €6.78 |
| May 2016 | €5.67 | €7.16 |
| April 2016 | €5.33 | €6.73 |
| March 2016 | €5.88 | €7.42 |
| February 2016 | €6.09 | €7.68 |
| January 2016 | €6.37 | €8.04 |
| December 2015 | €6.30 | €7.95 |
| November 2015 | €6.34 | €8 |
| October 2015 | €6.97 | €8.79 |
| September 2015 | €6.72 | €8.48 |
| August 2015 | €7.01 | €8.85 |
| July 2015 | €7.62 | €9.60 |
| June 2015 | €7.20 | €9.08 |
| May 2015 | €7.38 | €9.31 |
| April 2015 | €7.13 | €9 |
| March 2015 | €7.36 | €9.28 |
| February 2015 | €6.94 | €8.75 |
| January 2015 | €6.69 | €8.44 |
| December 2014 | €6.58 | €8.30 |
| November 2014 | €6.52 | €8.22 |
| October 2014 | €6.20 | €7.82 |
| September 2014 | €6.08 | €7.67 |
| August 2014 | €6.30 | €7.94 |
| July 2014 | €5.97 | €7.53 |
| June 2014 | €5.68 | €7.17 |
| May 2014 | €6.12 | €7.72 |
| April 2014 | €6.15 | €7.76 |
| March 2014 | €6.43 | €8.11 |
| February 2014 | €6.59 | €8.31 |
| January 2014 | €6.34 | €8 |
| December 2013 | €6.09 | €7.69 |
| November 2013 | €5.95 | €7.50 |
| October 2013 | €5.95 | €7.50 |
| September 2013 | €5.41 | €6.82 |
| August 2013 | €4.88 | €6.16 |
| July 2013 | €5.11 | €6.44 |
| June 2013 | €4.63 | €5.84 |
| May 2013 | €4.83 | €6.09 |
| April 2013 | €5.47 | €6.90 |
| March 2013 | €5.13 | €6.47 |
| February 2013 | €5.13 | €6.47 |
| January 2013 | €5.02 | €6.34 |
| December 2012 | €5.40 | €6.81 |
| November 2012 | €5.26 | €6.63 |
| October 2012 | €5.02 | €6.34 |
| September 2012 | €4.83 | €6.09 |
| August 2012 | €4.96 | €6.26 |
| July 2012 | €4.92 | €6.20 |
| June 2012 | €4.65 | €5.87 |
| May 2012 | €4.16 | €5.24 |
| April 2012 | €3.52 | €5.60 |
| March 2012 | €3.47 | €5.52 |
| February 2012 | €4.07 | €6.47 |
| January 2012 | €4.04 | €6.42 |
| December 2011 | €4.27 | €6.79 |
| November 2011 | €4.32 | €6.87 |
| October 2011 | €4.10 | €6.52 |
| September 2011 | €3.87 | €6.15 |
| August 2011 | €4.24 | €6.74 |
| July 2011 | €4.21 | €6.70 |
| June 2011 | €4.84 | €7.70 |
| May 2011 | €4.89 | €7.78 |
| April 2011 | €4.44 | €8.50 |
| March 2011 | €4.22 | €8.09 |
| February 2011 | €4.33 | €8.29 |
| January 2011 | €4.39 | €8.40 |
| December 2010 | €4.30 | €8.23 |
| November 2010 | €3.94 | €7.54 |
| October 2010 | €4.30 | €8.22 |
| September 2010 | €4.20 | €8.05 |
| August 2010 | €3.86 | €7.39 |
| July 2010 | €3.87 | €7.40 |
| June 2010 | €3.52 | €6.75 |
| May 2010 | €3.70 | €7.08 |
| April 2010 | €3.40 | €7.95 |
| March 2010 | €3.40 | €7.95 |
| February 2010 | €3.18 | €7.42 |
| January 2010 | €3.24 | €7.56 |
| December 2009 | €3.57 | €8.34 |
| November 2009 | €3.30 | €7.70 |
| October 2009 | €3.25 | €7.59 |
| September 2009 | €3.63 | €8.49 |
| August 2009 | €3.41 | €7.97 |
| July 2009 | €3.10 | €7.23 |
| June 2009 | €2.92 | €6.84 |
| May 2009 | €3.19 | €7.45 |
| April 2009 | €2.93 | €8.22 |
| March 2009 | €2.85 | €8 |
| February 2009 | €2.72 | €7.61 |
| January 2009 | €2.89 | €8.11 |
| December 2008 | €3.33 | €9.34 |
| November 2008 | €3.18 | €8.93 |
| October 2008 | €2.92 | €8.19 |
| September 2008 | €3.15 | €8.84 |
| August 2008 | €3.78 | €10.61 |
| July 2008 | €3.86 | €10.82 |
| June 2008 | €3.45 | €9.67 |
| May 2008 | €3.87 | €10.84 |
| April 2008 | €3.28 | €10.46 |
| March 2008 | €3.11 | €9.93 |
| February 2008 | €3.30 | €10.52 |
| January 2008 | €3.37 | €10.78 |
| December 2007 | €3.94 | €12.59 |
| November 2007 | €3.94 | €12.60 |
| October 2007 | €3.90 | €12.47 |
| September 2007 | €3.72 | €11.88 |
| August 2007 | €3.77 | €12.04 |
| July 2007 | €3.94 | €12.57 |
| June 2007 | €4.01 | €12.81 |
| May 2007 | €4.07 | €12.99 |
| April 2007 | €3.82 | €12.19 |
| March 2007 | €3.46 | €12.21 |
| February 2007 | €3.39 | €11.98 |
| January 2007 | €3.59 | €12.67 |
| December 2006 | €3.36 | €11.88 |
| November 2006 | €3.30 | €11.66 |
| October 2006 | €3.37 | €11.91 |
| September 2006 | €3.23 | €11.41 |
| August 2006 | €3.05 | €10.78 |
| July 2006 | €3.01 | €10.64 |
| June 2006 | €3.11 | €11 |
| May 2006 | €3.18 | €11.23 |
| April 2006 | €3 | €11.61 |
| March 2006 | €2.94 | €11.37 |
| February 2006 | €2.64 | €10.21 |
| January 2006 | €2.67 | €10.34 |
| December 2005 | €2.74 | €10.62 |
| November 2005 | €2.56 | €9.89 |
| October 2005 | €2.72 | €10.55 |
| September 2005 | €2.82 | €10.90 |
| August 2005 | €2.64 | €10.22 |
| July 2005 | €2.72 | €10.53 |
| June 2005 | €2.70 | €10.46 |
| May 2005 | €2.57 | €9.94 |
| April 2005 | €2.27 | €9.38 |
| March 2005 | €2.29 | €9.48 |
| February 2005 | €2.31 | €9.57 |
| January 2005 | €2.35 | €9.74 |
| December 2004 | €2.28 | €9.43 |
| November 2004 | €2.15 | €8.91 |
| October 2004 | €2.08 | €8.59 |
| September 2004 | €2 | €8.28 |
| August 2004 | €1.97 | €8.14 |
| July 2004 | €2.01 | €8.34 |
| June 2004 | €2.21 | €9.15 |
| May 2004 | €2.08 | €8.59 |
| April 2004 | €2.04 | €8.42 |
| March 2004 | €2.09 | €8.66 |
| February 2004 | €2.24 | €9.25 |
| January 2004 | €2.05 | €8.49 |
| December 2003 | €1.87 | €7.73 |
| November 2003 | €1.86 | €7.68 |
| October 2003 | €1.75 | €7.25 |
| September 2003 | €1.47 | €6.10 |
| August 2003 | €1.48 | €6.14 |
| July 2003 | €1.52 | €6.27 |
| June 2003 | €1.54 | €6.36 |
| May 2003 | €1.51 | €6.26 |
| April 2003 | €1.42 | €5.86 |
| March 2003 | €1.18 | €4.89 |
| February 2003 | €1.26 | €5.22 |
| January 2003 | €1.52 | €6.28 |
| December 2002 | €1.49 | €6.18 |
| November 2002 | €1.59 | €6.58 |
| October 2002 | €1.20 | €4.98 |
| September 2002 | €1.10 | €4.56 |
| August 2002 | €1.24 | €5.14 |
| July 2002 | €1.58 | €6.52 |
| June 2002 | €2.12 | €8.78 |
| May 2002 | €3.26 | €13.48 |
| April 2002 | €3.16 | €14.20 |
| March 2002 | €3.98 | €17.89 |
| February 2002 | €4 | €18.01 |
| January 2002 | €4.43 | €19.95 |
| December 2001 | €5.48 | €24.68 |
| November 2001 | €5.10 | €22.93 |
| October 2001 | €4.63 | €20.83 |
| September 2001 | €4.53 | €20.41 |
| August 2001 | €5.37 | €24.16 |
| July 2001 | €5.97 | €26.89 |
| June 2001 | €6.14 | €27.63 |
| May 2001 | €6.71 | €30.22 |
| April 2001 | €6.74 | €31.32 |
| March 2001 | €5.94 | €27.63 |
| February 2001 | €5.92 | €27.53 |
| January 2001 | €7.01 | €32.61 |
| December 2000 | €6.05 | €28.13 |
| November 2000 | €6.13 | €28.49 |
| October 2000 | €7.31 | €33.99 |
| September 2000 | €7.27 | €33.79 |
| August 2000 | €7.94 | €36.92 |
| July 2000 | €7.44 | €34.59 |
| June 2000 | €7.98 | €37.10 |
| May 2000 | €9.93 | €46.15 |
| April 2000 | €9.17 | €43.66 |
| March 2000 | €10.16 | €48.36 |
| February 2000 | €10.29 | €48.96 |
| January 2000 | €8.85 | €42.14 |
| December 1999 | €0.30 | €89.65 |
| November 1999 | €0.27 | €79.50 |
| October 1999 | €0.24 | €72.05 |
| September 1999 | €0.22 | €65.95 |
| August 1999 | €0.25 | €73.10 |
| July 1999 | €0.25 | €73.45 |
| June 1999 | €0.27 | €78.55 |
| May 1999 | €0.24 | €70.55 |
| April 1999 | €0.25 | €221.10 |
| March 1999 | €0.25 | €227.90 |
| February 1999 | €0.26 | €237.50 |
| January 1999 | €0.29 | €257.40 |
| December 1998 | €0.25 | €1,450 |
| November 1998 | €0.22 | €1,286 |
| October 1998 | €0.22 | €1,269 |
| September 1998 | €0.19 | €1,116 |
| August 1998 | €0.20 | €1,178 |
| July 1998 | €0.22 | €1,304 |
| June 1998 | €0.22 | €1,291 |
| May 1998 | €0.20 | €1,202 |
| April 1998 | €0.19 | €1,118 |
| March 1998 | €0.17 | €1,006 |
| February 1998 | €0.16 | €958 |
| January 1998 | €0.15 | €889 |
| December 1997 | €0.14 | €840 |
| November 1997 | €0.13 | €780 |
| October 1997 | €0.11 | €673 |
| September 1997 | €0.12 | €698 |
| August 1997 | €0.12 | €678 |
| July 1997 | €0.13 | €783 |
| June 1997 | €0.13 | €753 |
| May 1997 | €0.12 | €710 |
| April 1997 | €0.14 | €813 |
| March 1997 | €0.13 | €765 |
| February 1997 | €0.13 | €793 |
| January 1997 | €0.12 | €708 |
| December 1996 | €0.11 | €643 |
| November 1996 | €0.11 | €644 |
| October 1996 | €0.10 | €611 |
| September 1996 | €0.10 | €561 |
| August 1996 | €0.08 | €488.40 |
| July 1996 | €0.09 | €514 |
| June 1996 | €0.10 | €575 |
| May 1996 | €0.09 | €553 |
| April 1996 | €0.10 | €562 |
| March 1996 | €0.09 | €515 |
| February 1996 | €0.08 | €505 |
| January 1996 | €0.09 | €542 |
| December 1995 | €0.08 | €488.90 |
| November 1995 | €0.08 | €485.60 |
| October 1995 | €0.08 | €454.50 |
| September 1995 | €0.08 | €473 |
| August 1995 | €0.09 | €534 |
| July 1995 | €0.10 | €566 |
| June 1995 | €0.09 | €540 |
| May 1995 | €0.09 | €550 |
| April 1995 | €0.09 | €518 |
| March 1995 | €0.08 | €488.40 |
| February 1995 | €0.08 | €475 |
| January 1995 | €0.08 | €473 |
| December 1994 | €0.09 | €519 |
| November 1994 | €0.09 | €515 |
| October 1994 | €0.08 | €471.50 |
| September 1994 | €0.08 | €467 |
| August 1994 | €0.09 | €560 |
| July 1994 | €0.10 | €571 |
| June 1994 | €0.09 | €2,195 |
| May 1994 | €0.10 | €2,499 |
| April 1994 | €0.11 | €2,584 |
| March 1994 | €0.11 | €2,600 |
| February 1994 | €0.11 | €2,646 |
| January 1994 | €0.12 | €2,916 |
| December 1993 | €0.12 | €2,923 |
| November 1993 | €0.11 | €2,606 |
| October 1993 | €0.12 | €2,740 |
| September 1993 | €0.11 | €2,578 |
| August 1993 | €0.11 | €2,562 |
| July 1993 | €0.10 | €2,280 |
| June 1993 | €0.09 | €2,192 |
| May 1993 | €0.10 | €2,263 |
| April 1993 | €0.09 | €2,241 |
| March 1993 | €0.10 | €2,346 |
| February 1993 | €0.10 | €2,361 |
| January 1993 | €0.09 | €2,094 |
| December 1992 | €0.09 | €2,170 |
| November 1992 | €0.08 | €2,016 |
| October 1992 | €0.08 | €1,876 |
| September 1992 | €0.08 | €2,013 |
| August 1992 | €0.09 | €2,077 |
| July 1992 | €0.09 | €2,066 |
| June 1992 | €0.09 | €2,210 |
| May 1992 | €0.10 | €2,394 |
| April 1992 | €0.10 | €2,349 |
| March 1992 | €0.10 | €2,282 |
| February 1992 | €0.09 | €2,253 |
| January 1992 | €0.09 | €2,122 |
| December 1991 | €0.09 | €2,074 |
| November 1991 | €0.08 | €2,037 |
| October 1991 | €0.09 | €2,416 |
| September 1991 | €0.09 | €2,484 |
| August 1991 | €0.10 | €2,516 |
| July 1991 | €0.09 | €2,330 |
| June 1991 | €0.09 | €2,430 |
| May 1991 | €0.10 | €2,662 |
| April 1991 | €0.10 | €2,550 |
| March 1991 | €0.10 | €2,580 |
| February 1991 | €0.10 | €2,487 |
| January 1991 | €0.09 | €2,293 |
| December 1990 | €0.08 | €2,120 |
| November 1990 | €0.08 | €2,200 |
| October 1990 | €0.09 | €2,294 |
| September 1990 | €0.08 | €1,992 |
| August 1990 | €0.09 | €2,273 |
| July 1990 | €0.10 | €2,575 |
| June 1990 | €0.10 | €2,635 |
| May 1990 | €0.10 | €2,725 |
| April 1990 | €0.10 | €2,570 |
| March 1990 | €0.09 | €2,371 |
| February 1990 | €0.08 | €2,137 |
| January 1990 | €0.08 | €2,057 |
| December 1989 | €0.09 | €2,335 |
| November 1989 | €0.08 | €2,150 |
| October 1989 | €0.08 | €2,012 |
| September 1989 | €0.09 | €2,253 |
| August 1989 | €0.08 | €2,112 |
| July 1989 | €0.08 | €2,160 |
| June 1989 | €0.08 | €1,985 |
| May 1989 | €0.07 | €1,868 |
| April 1989 | €0.06 | €1,700 |
| March 1989 | €0.06 | €1,608 |
| February 1989 | €0.06 | €1,651.40 |
| January 1989 | €0.07 | €1,829.25 |
| December 1988 | €0.06 | €1,640.05 |
| November 1988 | €0.06 | €1,520 |
| October 1988 | €0.06 | €1,530 |
| September 1988 | €0.06 | €1,483 |
| August 1988 | €0.05 | €1,320 |
| July 1988 | €0.05 | €1,341.95 |
| June 1988 | €0.05 | €1,284.95 |
| May 1988 | €0.04 | €1,175 |
| April 1988 | €0.04 | €1,129.95 |
| March 1988 | €0.04 | €947.95 |
| February 1988 | €0.04 | €1,072.95 |
| January 1988 | €0.03 | €920 |
| December 1987 | €0.04 | €1,095 |
| November 1987 | €0.04 | €1,100 |
| October 1987 | €0.04 | €1,060 |
| September 1987 | €0.05 | €1,240.05 |
| August 1987 | €0.05 | €1,347.95 |
| July 1987 | €0.05 | €1,268 |
| June 1987 | €0.05 | €1,247.95 |
| May 1987 | €0.05 | €1,309.95 |
| April 1987 | €0.06 | €1,506 |
| March 1987 | €0.06 | €1,509.95 |
| February 1987 | €0.05 | €1,429.85 |
| January 1987 | €0.05 | €1,450 |
| December 1986 | €0.05 | €1,275 |
| November 1986 | €0.05 | €1,280 |
| October 1986 | €0.04 | €1,363.80 |
| September 1986 | €0.04 | €1,360 |
| August 1986 | €0.04 | €1,310.95 |
| July 1986 | €0.04 | €1,208.05 |
| June 1986 | €0.04 | €1,288 |
| May 1986 | €0.04 | €1,249 |
| April 1986 | €0.05 | €1,588.95 |
| March 1986 | €0.05 | €1,389.95 |
| February 1986 | €0.04 | €1,153.90 |
| January 1986 | €0.03 | €1,004 |
| December 1985 | €0.03 | €917.95 |
| November 1985 | €0.03 | €781 |
| October 1985 | €0.02 | €659.55 |
| September 1985 | €0.02 | €600 |
| August 1985 | €0.02 | €644.95 |
| July 1985 | €0.02 | €625 |
| June 1985 | €0.02 | €697.95 |
| May 1985 | €0.02 | €686.05 |
| April 1985 | €0.02 | €628.55 |
| March 1985 | €0.02 | €634.95 |
| February 1985 | €0.02 | €548.25 |
| January 1985 | €0.02 | €580.05 |
VIV.PA
Price: €1.57
Dividend Yield: 2.68%
Forward Dividend Yield: 2.55%
Payout Ratio: 65.79%
Dividend Per Share: 0.04 EUR
Earnings Per Share: -0.16 EUR
Exchange: PAR
Sector: Communication Services
Industry: Entertainment
Country: France
Market Capitalization: 1.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: -30.00%