Vivendi SE ( VIV.PA) - Price History

Monthly price history for VIV.PA (Vivendi SE)

DateAdjusted priceReal 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

52 week price:
1.41
3.21

Dividend Yield: 2.68%

5-year range yield:
1.44%
2.68%

Forward Dividend Yield: 2.55%

Payout Ratio: 65.79%

Payout Ratio Range:
-14028.57%
9960.14%

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%

Links: