Vivendi SE ( VIVHY) - Price History
Monthly price history for VIVHY (Vivendi SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.46 | $2.46 |
| May 2026 | $2.68 | $2.68 |
| April 2026 | $2.28 | $2.28 |
| March 2026 | $2.15 | $2.19 |
| February 2026 | $2.49 | $2.54 |
| January 2026 | $2.70 | $2.75 |
| December 2025 | $2.68 | $2.73 |
| November 2025 | $2.81 | $2.86 |
| October 2025 | $3.48 | $3.55 |
| September 2025 | $3.39 | $3.45 |
| August 2025 | $3.45 | $3.51 |
| July 2025 | $3.64 | $3.71 |
| June 2025 | $3.30 | $3.36 |
| May 2025 | $3.22 | $3.28 |
| April 2025 | $3.04 | $3.09 |
| March 2025 | $2.83 | $2.92 |
| February 2025 | $2.88 | $2.98 |
| January 2025 | $7.84 | $8.11 |
| December 2024 | $6.32 | $6.53 |
| November 2024 | $8.88 | $9.18 |
| October 2024 | $10.28 | $10.63 |
| September 2024 | $11.21 | $11.58 |
| August 2024 | $10.86 | $11.23 |
| July 2024 | $10.33 | $10.68 |
| June 2024 | $10.11 | $10.46 |
| May 2024 | $10.61 | $10.96 |
| April 2024 | $9.63 | $10.23 |
| March 2024 | $10.27 | $10.91 |
| February 2024 | $10.53 | $11.18 |
| January 2024 | $10.70 | $11.36 |
| December 2023 | $10.07 | $10.69 |
| November 2023 | $8.92 | $9.48 |
| October 2023 | $8.42 | $8.94 |
| September 2023 | $8.27 | $8.78 |
| August 2023 | $8.60 | $9.13 |
| July 2023 | $8.43 | $8.96 |
| June 2023 | $8.64 | $9.17 |
| May 2023 | $8.32 | $8.84 |
| April 2023 | $10.35 | $10.99 |
| March 2023 | $9.28 | $10.10 |
| February 2023 | $9.49 | $10.34 |
| January 2023 | $9.83 | $10.71 |
| December 2022 | $8.73 | $9.51 |
| November 2022 | $8.11 | $8.83 |
| October 2022 | $7.52 | $8.19 |
| September 2022 | $7.17 | $7.81 |
| August 2022 | $8.36 | $9.10 |
| July 2022 | $8.67 | $9.44 |
| June 2022 | $9.31 | $10.14 |
| May 2022 | $10.92 | $11.89 |
| April 2022 | $10.61 | $11.56 |
| March 2022 | $11.81 | $13.17 |
| February 2022 | $11.39 | $12.70 |
| January 2022 | $11.66 | $13 |
| December 2021 | $12.12 | $13.52 |
| November 2021 | $11.35 | $12.66 |
| October 2021 | $11.56 | $12.89 |
| September 2021 | $32.05 | $35.74 |
| August 2021 | $34.21 | $38.15 |
| July 2021 | $30.30 | $33.80 |
| June 2021 | $30.12 | $33.60 |
| May 2021 | $31.96 | $36.42 |
| April 2021 | $30.64 | $34.91 |
| March 2021 | $28.88 | $32.91 |
| February 2021 | $30.43 | $34.68 |
| January 2021 | $27 | $30.76 |
| December 2020 | $28.32 | $32.28 |
| November 2020 | $26.43 | $30.12 |
| October 2020 | $25.34 | $28.88 |
| September 2020 | $24.49 | $27.91 |
| August 2020 | $24.98 | $28.46 |
| July 2020 | $23.24 | $26.49 |
| June 2020 | $22.51 | $25.65 |
| May 2020 | $19.94 | $22.72 |
| April 2020 | $18.94 | $21.58 |
| March 2020 | $18.28 | $21.42 |
| February 2020 | $21.57 | $25.29 |
| January 2020 | $23.41 | $27.44 |
| December 2019 | $24.73 | $28.98 |
| November 2019 | $23.44 | $27.48 |
| October 2019 | $23.76 | $27.85 |
| September 2019 | $23.42 | $27.45 |
| August 2019 | $23.89 | $28 |
| July 2019 | $23.92 | $28.04 |
| June 2019 | $23.52 | $27.57 |
| May 2019 | $22.94 | $26.89 |
| April 2019 | $24.74 | $28.99 |
| March 2019 | $24.28 | $29 |
| February 2019 | $24.50 | $29.26 |
| January 2019 | $21.36 | $25.52 |
| December 2018 | $20.36 | $24.33 |
| November 2018 | $20.85 | $24.91 |
| October 2018 | $20.24 | $24.18 |
| September 2018 | $21.56 | $25.75 |
| August 2018 | $21.77 | $26 |
| July 2018 | $21.74 | $25.98 |
| June 2018 | $20.52 | $24.52 |
| May 2018 | $21.03 | $25.12 |
| April 2018 | $22.14 | $26.45 |
| March 2018 | $21.16 | $25.83 |
| February 2018 | $21.23 | $25.92 |
| January 2018 | $24.11 | $29.44 |
| December 2017 | $22.05 | $26.92 |
| November 2017 | $21.84 | $26.67 |
| October 2017 | $20.35 | $24.84 |
| September 2017 | $20.74 | $25.32 |
| August 2017 | $18.77 | $22.92 |
| July 2017 | $18.90 | $23.07 |
| June 2017 | $18.21 | $22.23 |
| May 2017 | $17.78 | $21.71 |
| April 2017 | $16.25 | $19.84 |
| March 2017 | $15.63 | $19.49 |
| February 2017 | $14.19 | $17.70 |
| January 2017 | $14.68 | $18.31 |
| December 2016 | $15.27 | $19.04 |
| November 2016 | $15.30 | $19.08 |
| October 2016 | $16.19 | $20.19 |
| September 2016 | $16.18 | $20.17 |
| August 2016 | $15.52 | $19.36 |
| July 2016 | $15.77 | $19.66 |
| June 2016 | $15.06 | $18.78 |
| May 2016 | $15.92 | $19.85 |
| April 2016 | $15.40 | $19.20 |
| March 2016 | $15.98 | $21.06 |
| February 2016 | $15.77 | $20.79 |
| January 2016 | $16.44 | $21.67 |
| December 2015 | $15.55 | $21.57 |
| November 2015 | $15.17 | $21.05 |
| October 2015 | $17.45 | $24.21 |
| September 2015 | $17 | $23.59 |
| August 2015 | $17.81 | $24.70 |
| July 2015 | $19.06 | $26.44 |
| June 2015 | $18.17 | $25.21 |
| May 2015 | $17.57 | $25.42 |
| April 2015 | $17.36 | $25.12 |
| March 2015 | $16.43 | $24.84 |
| February 2015 | $16.19 | $24.47 |
| January 2015 | $15.70 | $23.74 |
| December 2014 | $16.56 | $25.04 |
| November 2014 | $16.89 | $25.53 |
| October 2014 | $16.14 | $24.40 |
| September 2014 | $15.98 | $24.15 |
| August 2014 | $17.25 | $26.07 |
| July 2014 | $16.61 | $25.11 |
| June 2014 | $16.19 | $24.47 |
| May 2014 | $16.47 | $26.25 |
| April 2014 | $16.82 | $26.82 |
| March 2014 | $17.48 | $27.87 |
| February 2014 | $17.95 | $28.61 |
| January 2014 | $16.87 | $26.89 |
| December 2013 | $16.56 | $26.40 |
| November 2013 | $15.97 | $25.45 |
| October 2013 | $15.94 | $25.42 |
| September 2013 | $14.44 | $23.02 |
| August 2013 | $12.69 | $20.23 |
| July 2013 | $13.38 | $21.32 |
| June 2013 | $11.86 | $18.91 |
| May 2013 | $12.33 | $19.66 |
| April 2013 | $13.38 | $22.68 |
| March 2013 | $12.21 | $20.69 |
| February 2013 | $12.43 | $21.07 |
| January 2013 | $12.64 | $21.43 |
| December 2012 | $13.18 | $22.35 |
| November 2012 | $12.67 | $21.49 |
| October 2012 | $12.06 | $20.45 |
| September 2012 | $11.52 | $19.52 |
| August 2012 | $11.59 | $19.65 |
| July 2012 | $11.23 | $19.04 |
| June 2012 | $10.40 | $17.64 |
| May 2012 | $9.52 | $16.15 |
| April 2012 | $9.79 | $18.48 |
| March 2012 | $9.70 | $18.32 |
| February 2012 | $11.42 | $21.56 |
| January 2012 | $11.09 | $20.94 |
| December 2011 | $11.63 | $21.96 |
| November 2011 | $12.20 | $23.05 |
| October 2011 | $12 | $22.66 |
| September 2011 | $10.89 | $20.58 |
| August 2011 | $12.93 | $24.43 |
| July 2011 | $12.71 | $24 |
| June 2011 | $14.72 | $27.80 |
| May 2011 | $14.76 | $27.88 |
| April 2011 | $15.58 | $31.43 |
| March 2011 | $14.17 | $28.60 |
| February 2011 | $14.14 | $28.54 |
| January 2011 | $14.32 | $28.88 |
VIVHY
Price: $2.46
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 1.03%
Payout Ratio: 64.31%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: 0.02 USD
P/E Ratio: 103.50
Exchange: PNK
Sector: Communication Services
Industry: Entertainment
Country: France
Volume: 22721
Ebitda: 971.7 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16