Vivendi SE ( VIV.PA) - Price History
Monthly price history for VIV.PA (Vivendi SE)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | €1.59 | €1.59 |
| 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 | €2.62 | €2.76 |
| February 2025 | €2.77 | €2.91 |
| January 2025 | €2.60 | €2.73 |
| December 2024 | €2.45 | €2.57 |
| November 2024 | €4.98 | €8.69 |
| October 2024 | €5.61 | €9.79 |
| September 2024 | €5.94 | €10.38 |
| August 2024 | €5.81 | €10.14 |
| July 2024 | €5.65 | €9.87 |
| June 2024 | €5.59 | €9.76 |
| May 2024 | €5.78 | €10.10 |
| April 2024 | €5.48 | €9.57 |
| March 2024 | €5.54 | €10.10 |
| February 2024 | €5.66 | €10.33 |
| January 2024 | €5.73 | €10.46 |
| December 2023 | €5.30 | €9.68 |
| November 2023 | €4.76 | €8.69 |
| October 2023 | €4.63 | €8.46 |
| September 2023 | €4.55 | €8.30 |
| August 2023 | €4.61 | €8.41 |
| July 2023 | €4.45 | €8.12 |
| June 2023 | €4.61 | €8.41 |
| May 2023 | €4.54 | €8.29 |
| April 2023 | €5.46 | €9.95 |
| March 2023 | €4.88 | €9.30 |
| February 2023 | €5.11 | €9.75 |
| January 2023 | €5.17 | €9.86 |
| December 2022 | €4.68 | €8.91 |
| November 2022 | €4.50 | €8.58 |
| October 2022 | €4.34 | €8.28 |
| September 2022 | €4.18 | €7.97 |
| August 2022 | €4.75 | €9.05 |
| July 2022 | €4.86 | €9.26 |
| June 2022 | €5.08 | €9.70 |
| May 2022 | €5.82 | €11.10 |
| April 2022 | €5.75 | €10.96 |
| March 2022 | €5.98 | €11.84 |
| February 2022 | €5.71 | €11.31 |
| January 2022 | €5.86 | €11.60 |
| December 2021 | €6.01 | €11.89 |
| November 2021 | €5.68 | €11.25 |
| October 2021 | €5.63 | €11.14 |
| September 2021 | €5.51 | €10.90 |
| August 2021 | €6.75 | €32.32 |
| July 2021 | €5.95 | €28.50 |
| June 2021 | €5.92 | €28.33 |
| May 2021 | €5.68 | €29.72 |
| April 2021 | €5.54 | €29 |
| March 2021 | €5.35 | €28 |
| February 2021 | €5.46 | €28.57 |
| January 2021 | €4.84 | €25.32 |
| December 2020 | €5.04 | €26.38 |
| November 2020 | €4.81 | €25.18 |
| October 2020 | €4.74 | €24.79 |
| September 2020 | €4.55 | €23.80 |
| August 2020 | €4.55 | €23.80 |
| July 2020 | €4.28 | €22.40 |
| June 2020 | €4.36 | €22.84 |
| May 2020 | €3.90 | €20.43 |
| April 2020 | €3.76 | €19.70 |
| March 2020 | €3.30 | €19.52 |
| February 2020 | €3.90 | €23.02 |
| January 2020 | €4.19 | €24.76 |
| December 2019 | €4.37 | €25.82 |
| November 2019 | €4.22 | €24.92 |
| October 2019 | €4.22 | €24.96 |
| September 2019 | €4.26 | €25.18 |
| August 2019 | €4.30 | €25.43 |
| July 2019 | €4.26 | €25.18 |
| June 2019 | €4.10 | €24.21 |
| May 2019 | €4.08 | €24.13 |
| April 2019 | €4.38 | €25.87 |
| March 2019 | €4.03 | €25.83 |
| February 2019 | €4.01 | €25.70 |
| January 2019 | €3.47 | €22.24 |
| December 2018 | €3.32 | €21.28 |
| November 2018 | €3.44 | €22 |
| October 2018 | €3.33 | €21.34 |
| September 2018 | €3.46 | €22.17 |
| August 2018 | €3.49 | €22.35 |
| July 2018 | €3.47 | €22.20 |
| June 2018 | €3.28 | €21 |
| May 2018 | €3.36 | €21.52 |
| April 2018 | €3.42 | €21.89 |
| March 2018 | €3 | €21 |
| February 2018 | €3.04 | €21.25 |
| January 2018 | €3.38 | €23.63 |
| December 2017 | €3.20 | €22.42 |
| November 2017 | €3.20 | €22.36 |
| October 2017 | €3.05 | €21.32 |
| September 2017 | €3.06 | €21.42 |
| August 2017 | €2.75 | €19.28 |
| July 2017 | €2.80 | €19.57 |
| June 2017 | €2.78 | €19.49 |
| May 2017 | €2.76 | €19.30 |
| April 2017 | €2.36 | €18.22 |
| March 2017 | €2.37 | €18.22 |
| February 2017 | €2.16 | €16.66 |
| January 2017 | €2.20 | €16.94 |
| December 2016 | €2.34 | €18.06 |
| November 2016 | €2.34 | €17.99 |
| October 2016 | €2.39 | €18.42 |
| September 2016 | €2.33 | €17.95 |
| August 2016 | €2.26 | €17.38 |
| July 2016 | €2.28 | €17.58 |
| June 2016 | €2.20 | €16.90 |
| May 2016 | €2.32 | €17.83 |
| April 2016 | €2.18 | €16.76 |
| March 2016 | €1.87 | €18.48 |
| February 2016 | €1.93 | €19.13 |
| January 2016 | €1.61 | €20.03 |
| December 2015 | €1.59 | €19.80 |
| November 2015 | €1.60 | €19.93 |
| October 2015 | €1.76 | €21.92 |
| September 2015 | €1.70 | €21.13 |
| August 2015 | €1.77 | €22.04 |
| July 2015 | €1.92 | €23.94 |
| June 2015 | €1.82 | €22.62 |
| May 2015 | €1.55 | €23.19 |
| April 2015 | €1.50 | €22.42 |
| March 2015 | €1.28 | €23.12 |
| February 2015 | €1.21 | €21.82 |
| January 2015 | €1.17 | €21.04 |
| December 2014 | €1.15 | €20.69 |
| November 2014 | €1.14 | €20.48 |
| October 2014 | €1.08 | €19.48 |
| September 2014 | €1.06 | €19.12 |
| August 2014 | €1.10 | €19.80 |
| July 2014 | €1.04 | €18.77 |
| June 2014 | €0.99 | €17.87 |
| May 2014 | €0.84 | €19.24 |
| April 2014 | €0.84 | €19.34 |
| March 2014 | €0.88 | €20.22 |
| February 2014 | €0.90 | €20.72 |
| January 2014 | €0.87 | €19.94 |
| December 2013 | €0.84 | €19.16 |
| November 2013 | €0.82 | €18.70 |
| October 2013 | €0.82 | €18.70 |
| September 2013 | €0.74 | €17 |
| August 2013 | €0.67 | €15.34 |
| July 2013 | €0.70 | €16.06 |
| June 2013 | €0.64 | €14.55 |
| May 2013 | €0.66 | €15.17 |
| April 2013 | €0.57 | €17.20 |
| March 2013 | €0.53 | €16.12 |
| February 2013 | €0.53 | €16.12 |
| January 2013 | €0.52 | €15.79 |
| December 2012 | €0.56 | €16.95 |
| November 2012 | €0.54 | €16.52 |
| October 2012 | €0.52 | €15.78 |
| September 2012 | €0.50 | €15.18 |
| August 2012 | €0.51 | €15.59 |
| July 2012 | €0.51 | €15.46 |
| June 2012 | €0.48 | €14.63 |
| May 2012 | €0.43 | €13.06 |
| April 2012 | €0.31 | €13.96 |
| March 2012 | €0.31 | €13.76 |
| February 2012 | €0.36 | €16.12 |
| January 2012 | €0.36 | €16 |
| December 2011 | €0.38 | €16.92 |
| November 2011 | €0.38 | €17.12 |
| October 2011 | €0.36 | €16.25 |
| September 2011 | €0.34 | €15.34 |
| August 2011 | €0.38 | €16.96 |
| July 2011 | €0.38 | €16.70 |
| June 2011 | €0.43 | €19.18 |
| May 2011 | €0.44 | €19.40 |
| April 2011 | €0.34 | €21.18 |
| March 2011 | €0.33 | €20.15 |
| February 2011 | €0.34 | €20.66 |
| January 2011 | €0.34 | €20.94 |
| December 2010 | €0.33 | €20.20 |
| November 2010 | €0.30 | €18.80 |
| October 2010 | €0.33 | €20.50 |
| September 2010 | €0.33 | €20.05 |
| August 2010 | €0.30 | €18.41 |
| July 2010 | €0.30 | €18.44 |
| June 2010 | €0.27 | €16.82 |
| May 2010 | €0.29 | €17.64 |
| April 2010 | €0.23 | €19.80 |
| March 2010 | €0.23 | €19.82 |
| February 2010 | €0.21 | €18.50 |
| January 2010 | €0.22 | €18.85 |
| December 2009 | €0.24 | €20.80 |
| November 2009 | €0.22 | €19.19 |
| October 2009 | €0.22 | €18.92 |
| September 2009 | €0.24 | €21.14 |
| August 2009 | €0.23 | €19.87 |
| July 2009 | €0.21 | €18.02 |
| June 2009 | €0.20 | €17.04 |
| May 2009 | €0.21 | €18.57 |
| April 2009 | €0.17 | €20.47 |
| March 2009 | €0.17 | €19.92 |
| February 2009 | €0.16 | €18.96 |
| January 2009 | €0.17 | €20.21 |
| December 2008 | €0.19 | €23.26 |
| November 2008 | €0.18 | €22.25 |
| October 2008 | €0.17 | €20.40 |
| September 2008 | €0.18 | €22.02 |
| August 2008 | €0.22 | €26.44 |
| July 2008 | €0.22 | €26.97 |
| June 2008 | €0.20 | €24.10 |
| May 2008 | €0.22 | €27.02 |
| April 2008 | €0.17 | €26.07 |
| March 2008 | €0.16 | €24.75 |
| February 2008 | €0.17 | €26.22 |
| January 2008 | €0.18 | €26.85 |
| December 2007 | €0.21 | €31.38 |
| November 2007 | €0.21 | €31.39 |
| October 2007 | €0.21 | €31.08 |
| September 2007 | €0.20 | €29.60 |
| August 2007 | €0.20 | €30.01 |
| July 2007 | €0.21 | €31.32 |
| June 2007 | €0.21 | €31.91 |
| May 2007 | €0.22 | €32.38 |
| April 2007 | €0.20 | €30.38 |
| March 2007 | €0.17 | €30.42 |
| February 2007 | €0.17 | €29.85 |
| January 2007 | €0.18 | €31.58 |
| December 2006 | €0.17 | €29.61 |
| November 2006 | €0.16 | €29.05 |
| October 2006 | €0.17 | €29.67 |
| September 2006 | €0.16 | €28.43 |
| August 2006 | €0.15 | €26.85 |
| July 2006 | €0.15 | €26.51 |
| June 2006 | €0.15 | €27.40 |
| May 2006 | €0.16 | €27.99 |
| April 2006 | €0.14 | €28.94 |
| March 2006 | €0.14 | €28.34 |
| February 2006 | €0.12 | €25.45 |
| January 2006 | €0.12 | €25.78 |
| December 2005 | €0.13 | €26.46 |
| November 2005 | €0.12 | €24.65 |
| October 2005 | €0.13 | €26.28 |
| September 2005 | €0.13 | €27.16 |
| August 2005 | €0.12 | €25.47 |
| July 2005 | €0.13 | €26.25 |
| June 2005 | €0.12 | €26.06 |
| May 2005 | €0.12 | €24.76 |
| April 2005 | €0.10 | €23.38 |
| March 2005 | €0.10 | €23.63 |
| February 2005 | €0.10 | €23.84 |
| January 2005 | €0.10 | €24.27 |
| December 2004 | €0.10 | €23.49 |
| November 2004 | €0.10 | €22.20 |
| October 2004 | €0.09 | €21.41 |
| September 2004 | €0.09 | €20.63 |
| August 2004 | €0.09 | €20.28 |
| July 2004 | €0.09 | €20.77 |
| June 2004 | €0.10 | €22.80 |
| May 2004 | €0.09 | €21.40 |
| April 2004 | €0.09 | €20.99 |
| March 2004 | €0.09 | €21.57 |
| February 2004 | €0.10 | €23.05 |
| January 2004 | €0.09 | €21.15 |
| December 2003 | €0.08 | €19.27 |
| November 2003 | €0.08 | €19.15 |
| October 2003 | €0.08 | €18.07 |
| September 2003 | €0.06 | €15.20 |
| August 2003 | €0.07 | €15.31 |
| July 2003 | €0.07 | €15.63 |
| June 2003 | €0.07 | €15.85 |
| May 2003 | €0.07 | €15.60 |
| April 2003 | €0.06 | €14.60 |
| March 2003 | €0.05 | €12.18 |
| February 2003 | €0.06 | €13.02 |
| January 2003 | €0.07 | €15.64 |
| December 2002 | €0.07 | €15.39 |
| November 2002 | €0.07 | €16.39 |
| October 2002 | €0.05 | €12.40 |
| September 2002 | €0.05 | €11.35 |
| August 2002 | €0.06 | €12.80 |
| July 2002 | €0.07 | €16.26 |
| June 2002 | €0.09 | €21.88 |
| May 2002 | €0.14 | €33.60 |
| April 2002 | €0.13 | €35.39 |
| March 2002 | €0.17 | €44.58 |
| February 2002 | €0.17 | €44.88 |
| January 2002 | €0.18 | €49.72 |
| December 2001 | €0.23 | €61.50 |
| November 2001 | €0.21 | €57.15 |
| October 2001 | €0.19 | €51.90 |
| September 2001 | €0.19 | €50.85 |
| August 2001 | €0.22 | €60.20 |
| July 2001 | €0.25 | €67 |
| June 2001 | €0.26 | €68.85 |
| May 2001 | €0.28 | €75.30 |
| April 2001 | €0.28 | €78.05 |
| March 2001 | €0.24 | €68.85 |
| February 2001 | €0.24 | €68.60 |
| January 2001 | €0.29 | €81.25 |
| December 2000 | €0.25 | €70.10 |
| November 2000 | €0.25 | €71 |
| October 2000 | €0.30 | €84.70 |
| September 2000 | €0.30 | €84.20 |
| August 2000 | €0.32 | €92 |
| July 2000 | €0.30 | €86.20 |
| June 2000 | €0.33 | €92.45 |
| May 2000 | €0.41 | €115 |
| April 2000 | €0.37 | €108.80 |
| March 2000 | €0.41 | €120.50 |
| February 2000 | €0.42 | €122 |
| January 2000 | €0.36 | €105 |
| 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: €1.59
52 week price:
Dividend Yield: 1.34%
5-year range yield:
Forward Dividend Yield: 2.48%
Payout Ratio: 65.79%
Payout Ratio Range:
Dividend Per Share: 0.04 EUR
Earnings Per Share: -0.16 EUR
Exchange: PAR
Sector: Communication Services
Industry: Entertainment
Country: France
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: -30.00%