€2,15
0,28 %
Compare
VVivendi SE vs Bolloré SEBVVivendi SE vs Compagnie de l'OdetCVVivendi SE vs Believe S.ABVVivendi SE vs Gaumont S.AGVVivendi SE vs Eagle FootballEVVivendi SE vs CAC 40 | MarketC

Gráfico de Precios Históricos de Vivendi SE

Datos de Precios Históricos de Vivendi SE

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026€2,15+0,47%€2,18€2,20€2,152,2M
12 jun. 2026€2,140,00%€2,18€2,18€2,141,2M
11 jun. 2026€2,14+0,94%€2,09€2,14€2,082,0M
10 jun. 2026€2,12-0,93%€2,15€2,15€2,101,1M
9 jun. 2026€2,14-2,73%€2,20€2,23€2,142,0M
8 jun. 2026€2,200,00%€2,19€2,24€2,182,0M
5 jun. 2026€2,20-0,90%€2,20€2,25€2,202,7M
4 jun. 2026€2,22-3,90%€2,25€2,25€2,135,3M
3 jun. 2026€2,31-2,12%€2,32€2,36€2,292,3M
2 jun. 2026€2,360,00%€2,38€2,41€2,312,2M
1 jun. 2026€2,36+0,43%€2,40€2,42€2,366,5M
29 may. 2026€2,35+3,07%€2,33€2,47€2,336,3M
28 may. 2026€2,28-0,87%€2,29€2,29€2,241,8M
27 may. 2026€2,30-0,43%€2,30€2,33€2,272,1M
26 may. 2026€2,31-0,43%€2,30€2,35€2,281,2M
25 may. 2026€2,32-1,28%€2,38€2,38€2,321,7M
22 may. 2026€2,35+1,73%€2,31€2,37€2,303,0M
21 may. 2026€2,31+1,32%€2,27€2,32€2,272,7M
20 may. 2026€2,28+1,79%€2,24€2,39€2,217,2M
19 may. 2026€2,24-0,88%€2,26€2,29€2,242,9M
18 may. 2026€2,26+3,20%€2,17€2,26€2,161,9M
15 may. 2026€2,19+1,39%€2,16€2,21€2,163,2M
14 may. 2026€2,16+2,37%€2,12€2,17€2,121,7M
13 may. 2026€2,110,00%€2,11€2,12€2,091,3M
12 may. 2026€2,11-1,86%€2,13€2,13€2,091,5M
11 may. 2026€2,15+1,90%€2,09€2,15€2,091,8M
8 may. 2026€2,11+1,93%€2,06€2,11€2,041,9M
7 may. 2026€2,07+1,47%€2,04€2,09€2,041,7M
6 may. 2026€2,04+4,08%€1,97€2,05€1,973,1M
5 may. 2026€1,96+0,51%€1,95€1,98€1,931,6M
4 may. 2026€1,95-2,01%€1,99€2,02€1,952,2M
30 abr. 2026€1,99-3,86%€2,07€2,07€1,953,3M
29 abr. 2026€2,070,00%€2,07€2,07€2,051,4M
28 abr. 2026€2,07-2,82%€2,12€2,14€2,072,1M
27 abr. 2026€2,13-1,39%€2,15€2,15€2,111,4M
24 abr. 2026€2,16-0,46%€2,17€2,18€2,142,2M
23 abr. 2026€2,17-0,46%€2,19€2,19€2,171,8M
22 abr. 2026€2,18-2,24%€2,18€2,24€2,151,9M
21 abr. 2026€2,23+1,36%€2,18€2,24€2,182,0M
20 abr. 2026€2,20-2,65%€2,23€2,24€2,192,4M
17 abr. 2026€2,26+3,20%€2,20€2,30€2,202,5M
16 abr. 2026€2,190,00%€2,20€2,21€2,182,0M
15 abr. 2026€2,19+2,82%€2,13€2,19€2,132,1M
14 abr. 2026€2,13+1,91%€2,10€2,14€2,092,3M
13 abr. 2026€2,090,00%€2,07€2,09€2,033,6M
10 abr. 2026€2,09+4,50%€2,01€2,12€2,014,5M
9 abr. 2026€2,00-3,85%€2,06€2,06€2,003,8M
8 abr. 2026€2,08+4,00%€2,07€2,12€2,026,1M
7 abr. 2026€2,00+9,29%€2,10€2,15€1,969,5M
2 abr. 2026€1,83+1,10%€1,80€1,85€1,781,5M
1 abr. 2026€1,81+2,26%€1,81€1,84€1,781,4M
31 mar. 2026€1,77+1,14%€1,76€1,79€1,752,3M
30 mar. 2026€1,75+3,55%€1,69€1,77€1,695,0M
27 mar. 2026€1,69+0,60%€1,69€1,70€1,673,1M
26 mar. 2026€1,68-2,33%€1,70€1,72€1,682,7M
25 mar. 2026€1,72+1,78%€1,71€1,75€1,701,7M
24 mar. 2026€1,69-0,59%€1,70€1,71€1,652,9M
23 mar. 2026€1,70-0,58%€1,67€1,75€1,652,4M
20 mar. 2026€1,71-3,39%€1,78€1,79€1,718,7M
19 mar. 2026€1,77-3,28%€1,82€1,85€1,772,2M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026€2,14-2,73%€2,19€2,24€2,088,4M
1 jun. 2026€2,20-6,38%€2,40€2,42€2,1319,0M
25 may. 2026€2,350,00%€2,38€2,47€2,2413,0M
18 may. 2026€2,35+7,31%€2,17€2,39€2,1617,7M
11 may. 2026€2,19+3,79%€2,09€2,21€2,099,4M
4 may. 2026€2,11+6,03%€1,99€2,11€1,9310,4M
27 abr. 2026€1,99-7,87%€2,15€2,15€1,958,1M
20 abr. 2026€2,16-4,42%€2,23€2,24€2,1410,2M
13 abr. 2026€2,26+8,13%€2,07€2,30€2,0312,5M
6 abr. 2026€2,09+14,21%€2,10€2,15€1,9623,9M
30 mar. 2026€1,83+8,28%€1,69€1,85€1,6910,1M
23 mar. 2026€1,69-1,17%€1,67€1,75€1,6512,9M
16 mar. 2026€1,71-12,76%€1,96€1,98€1,7118,5M
9 mar. 2026€1,96-2,97%€1,99€2,07€1,849,9M
2 mar. 2026€2,02-8,18%€2,14€2,19€1,989,4M
23 feb. 2026€2,20-0,45%€2,19€2,26€2,167,5M
16 feb. 2026€2,21-0,90%€2,23€2,23€2,156,4M
9 feb. 2026€2,23+0,45%€2,22€2,30€2,169,4M
2 feb. 2026€2,22-5,53%€2,35€2,37€2,1611,3M
26 ene. 2026€2,35-2,49%€2,41€2,44€2,349,0M
19 ene. 2026€2,41-0,41%€2,39€2,41€2,349,8M
12 ene. 2026€2,42+0,41%€2,42€2,45€2,386,2M
5 ene. 2026€2,41+2,55%€2,36€2,43€2,349,7M
29 dic. 2025€2,35-0,84%€2,35€2,38€2,344,7M
22 dic. 2025€2,37+0,42%€2,36€2,38€2,322,9M
15 dic. 2025€2,360,00%€2,35€2,39€2,3110,0M
8 dic. 2025€2,36-1,67%€2,39€2,42€2,328,8M
1 dic. 2025€2,40-4,76%€2,31€2,48€2,3013,4M
24 nov. 2025€2,52-0,79%€2,55€2,61€2,3915,5M
17 nov. 2025€2,54-13,01%€2,95€2,96€2,3119,0M
10 nov. 2025€2,92-1,68%€3,00€3,06€2,906,5M
3 nov. 2025€2,97-4,81%€3,13€3,14€2,947,2M
27 oct. 2025€3,12-1,27%€3,16€3,17€2,996,0M
20 oct. 2025€3,16+4,98%€3,03€3,21€2,988,7M
13 oct. 2025€3,01+3,08%€2,93€3,07€2,925,3M
6 oct. 2025€2,92-5,50%€3,06€3,07€2,925,7M
29 sept. 2025€3,09+5,82%€2,92€3,15€2,918,0M
22 sept. 2025€2,92-1,68%€2,95€2,96€2,896,5M
15 sept. 2025€2,97-3,26%€3,08€3,10€2,955,3M
8 sept. 2025€3,07+0,99%€3,05€3,19€3,036,8M
1 sept. 2025€3,04-0,65%€3,06€3,09€2,945,3M
25 ago. 2025€3,06-2,55%€3,13€3,19€3,055,9M
18 ago. 2025€3,14-0,63%€3,16€3,20€3,104,1M
11 ago. 2025€3,16-2,77%€3,27€3,28€3,155,7M
4 ago. 2025€3,25+1,25%€3,20€3,31€3,188,4M
28 jul. 2025€3,21-7,76%€3,50€3,50€3,1414,3M
21 jul. 2025€3,48+4,50%€3,46€3,58€3,3615,6M
14 jul. 2025€3,33+14,83%€2,87€3,34€2,8214,0M
7 jul. 2025€2,90+1,75%€2,86€2,90€2,807,9M
30 jun. 2025€2,85-2,06%€2,91€2,94€2,845,7M
23 jun. 2025€2,91+1,04%€2,86€2,95€2,857,0M
16 jun. 2025€2,88-2,04%€2,92€2,98€2,8513,8M
9 jun. 2025€2,94+2,08%€2,87€2,95€2,875,9M
2 jun. 2025€2,88-3,03%€2,95€2,96€2,847,7M
26 may. 2025€2,97+1,71%€2,93€3,04€2,9311,0M
19 may. 2025€2,92+3,55%€2,81€2,95€2,818,3M
12 may. 2025€2,82+3,30%€2,78€2,84€2,749,5M
5 may. 2025€2,73-0,36%€2,74€2,80€2,6910,2M
28 abr. 2025€2,74+4,98%€2,64€2,78€2,5713,2M
21 abr. 2025€2,61+5,24%€2,48€2,64€2,4510,4M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026€2,14-8,94%€2,40€2,42€2,0827,5M
1 may. 2026€2,35+18,09%€1,99€2,47€1,9350,6M
1 abr. 2026€1,99+12,43%€1,81€2,30€1,7857,6M
1 mar. 2026€1,77-19,55%€2,14€2,19€1,6557,9M
1 feb. 2026€2,20-6,38%€2,35€2,37€2,1534,7M
1 ene. 2026€2,35-0,84%€2,36€2,45€2,3436,3M
1 dic. 2025€2,37-5,95%€2,31€2,48€2,3038,2M
1 nov. 2025€2,52-19,23%€3,13€3,14€2,3148,3M
1 oct. 2025€3,12+4,00%€2,99€3,21€2,9230,9M
1 sept. 2025€3,00-1,96%€3,06€3,19€2,8926,7M
1 ago. 2025€3,06-8,11%€3,26€3,32€3,0527,3M
1 jul. 2025€3,33+13,65%€2,93€3,58€2,8053,0M
1 jun. 2025€2,93-1,35%€2,95€2,98€2,8435,9M
1 may. 2025€2,97+8,79%€2,74€3,04€2,6942,3M
1 abr. 2025€2,73-1,09%€2,78€2,79€2,2965,9M
1 mar. 2025€2,76-5,15%€2,90€2,99€2,6775,0M
1 feb. 2025€2,91+6,59%€2,67€3,08€2,6174,8M
1 ene. 2025€2,73+6,23%€2,58€2,75€2,41113,5M
1 dic. 2024€2,57-70,43%€8,59€8,79€1,81451,6M
1 nov. 2024€8,69-11,24%€9,84€9,97€8,5272,3M
1 oct. 2024€9,79-5,68%€10,39€10,60€9,7743,6M
1 sept. 2024€10,38+2,27%€10,15€10,64€9,9232,2M
1 ago. 2024€10,15+2,84%€9,85€10,23€9,0340,3M
1 jul. 2024€9,87+1,13%€9,90€11,17€9,7564,5M
1 jun. 2024€9,76-3,37%€10,16€10,23€9,3841,3M
1 may. 2024€10,10+5,54%€9,57€10,23€9,5739,4M
1 abr. 2024€9,57-5,25%€10,06€10,31€9,5342,1M
1 mar. 2024€10,10-2,23%€10,39€10,49€9,7652,7M
1 feb. 2024€10,33-1,15%€10,36€10,48€10,1033,9M
1 ene. 2024€10,45+7,95%€9,70€10,54€9,6342,3M
1 dic. 2023€9,68+11,39%€8,70€10,06€8,5755,5M
1 nov. 2023€8,69+2,72%€8,46€8,85€8,3828,8M
1 oct. 2023€8,46+1,93%€8,65€8,69€8,1937,8M
1 sept. 2023€8,30-1,31%€8,42€8,52€8,0439,1M
1 ago. 2023€8,41+3,57%€8,09€8,43€7,9935,8M
1 jul. 2023€8,12-3,45%€8,43€8,70€8,1142,5M
1 jun. 2023€8,41+1,45%€8,35€8,49€8,0058,3M
1 may. 2023€8,29-16,68%€9,89€9,95€8,2489,5M
1 abr. 2023€9,95+6,99%€9,32€10,22€9,1854,9M
1 mar. 2023€9,30-4,62%€9,77€9,95€8,7367,7M
1 feb. 2023€9,75-1,12%€9,95€10,06€9,6839,5M
1 ene. 2023€9,86+10,66%€8,95€10,00€8,9446,4M
1 dic. 2022€8,91+3,85%€8,64€9,09€8,5846,0M
1 nov. 2022€8,58+3,62%€8,33€8,77€8,2147,9M
1 oct. 2022€8,28+3,89%€7,90€8,35€7,5947,4M
1 sept. 2022€7,97-11,93%€9,02€9,04€7,7655,4M
1 ago. 2022€9,05-2,27%€9,30€9,48€8,8646,5M
1 jul. 2022€9,26-4,54%€9,63€10,11€9,2060,4M
1 jun. 2022€9,70-12,61%€11,20€11,44€9,5077,7M
1 may. 2022€11,10+1,28%€10,90€11,52€10,0578,2M
1 abr. 2022€10,96-7,43%€11,81€12,10€10,9649,5M
1 mar. 2022€11,84+4,69%€11,23€12,15€10,1997,1M
1 feb. 2022€11,31-2,50%€11,64€11,91€10,9855,7M
1 ene. 2022€11,60-2,44%€11,91€12,21€11,1258,8M
1 dic. 2021€11,89+5,69%€11,34€12,09€11,0773,8M
1 nov. 2021€11,25+0,99%€11,18€11,51€10,8989,9M
1 oct. 2021€11,14+2,20%€10,84€11,75€10,81103,9M
1 sept. 2021€10,90-66,27%€32,42€33,48€10,00289,2M
1 ago. 2021€32,32+13,40%€28,57€33,04€28,2654,2M
1 jul. 2021€28,50+0,60%€28,49€29,22€27,3741,7M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026€2,14-9,70%--9,70%€2,36€2,47€1,65264,5M
2025€2,37-7,78%--7,78%€2,58€3,58€2,29631,7M
2024€2,57-73,45%--73,45%€9,70€11,17€1,81956,2M
2023€9,68+8,64%-+8,64%€8,95€10,22€7,99595,8M
2022€8,91-25,06%--25,06%€11,91€12,21€7,59720,5M
2021€11,89-54,93%--54,93%€26,58€33,48€10,00950,8M
2020€26,38+2,17%-+2,17%€26,31€26,85€16,60938,9M
2019€25,82+21,33%-+21,33%€21,04€26,69€20,80954,4M
2018€21,28-5,08%--5,08%€22,30€24,87€20,261,2B
2017€22,42+24,14%-+24,14%€18,00€23,50€15,961,1B
2016€18,06-8,79%--8,79%€19,67€20,32€14,871,4B
2015€19,80-4,30%--4,30%€20,83€24,83€18,811,8B
2014€20,69+7,99%-+7,99%€19,06€21,31€17,261,6B
2013€19,16+12,91%-+12,91%€17,35€19,35€13,991,3B
2012€16,97+3,67%-+3,67%€16,48€17,43€12,011,5B
2011€16,37-16,27%--16,27%€19,78€21,36€13,651,4B
2010€19,55-2,83%--2,83%€20,22€20,78€15,651,3B
2009€20,12-10,62%--10,62%€22,51€23,23€16,281,4B
2008€22,51-25,88%--25,88%€30,37€30,58€15,791,7B
2007€30,37+6,00%-+6,00%€28,65€31,63€27,021,5B
2006€28,65+11,87%-+11,87%€25,65€29,64€23,941,8B
2005€25,61+12,67%-+12,67%€22,73€26,67€21,771,3B
2004€22,73+21,88%-+21,88%€18,65€23,23€18,391,5B
2003€18,65+25,25%-+25,25%€14,89€19,07€10,671,6B
2002€14,89-75,79%--75,79%€61,50€62,32€8,342,1B
2001€61,50-9,35%--9,35%€70,10€79,16€38,921,0B
2000€67,840,00%-0,00%€87,19€145,16€66,39895,1M

Cómo se Comportó Vivendi SE Frente al Mercado

Stock (...): Cargando...
Market (...): Cargando...

Vivendi SE Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
V
Vivendi SE VIV
2,16B Large-cap -2,27 % -1,83 % 10,26 % -9,28 % -8,51 % -27,21 % -74,37 % -92,60 % -86,68 % -82,78 % -82,78 %
C
Compagnie de l'Odet ODET
5,98B Large-cap 0,14 % 1,40 % 29,23 % 7,73 % 7,41 % -0,27 % -4,72 % 32,18 % 90,31 % 379,06 % 379,06 %
E
Eagle Football EFG
337,36M Mid-cap -3,96 % -7,18 % 15,48 % 15,48 % 15,48 % 18,90 % 18,90 % 18,90 % 18,90 % 18,90 % 18,90 %
B
Believe S.A BLV
1,73B Large-cap 0,00 % 0,23 % 12,86 % 15,59 % 15,59 % 21,13 % 73,04 % -0,58 % -0,58 % -0,58 % -0,58 %
G
Gaumont S.A GAM
N/D 1,90 % 4,90 % 5,94 % 16,30 % 2,88 % 25,88 % 9,74 % -3,17 % 131,15 % 155,43 % 155,43 %
B
Bolloré SE BOL
14,84B Large-cap -0,73 % 3,23 % 23,41 % 16,77 % 13,84 % 3,82 % -4,57 % 22,02 % 73,48 % 233,13 % 233,13 %

Calcule sus Rendimientos de Inversión en Vivendi SE

€

Análisis de Rendimiento de Inversión a Largo Plazo

Vivendi SE stock price in Jul 2016 was €17,37, A €1.000,00 lump sum investment in Vivendi SE made 9 years ago would be worth approximately €123,78 today, representing a negative return of -87,62 %. This translates to an annualized return (CAGR) of -19,01 %.

Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)

Inversión Inicial €1.000,00
Valor Actual €123,78
Rendimiento Anual (TCAC) -19,01 %
Acciones Posedas 57,6

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Vivendi SE ha entregado un rendimiento total de -27,2%.

  • Máximo de 52 semanas alcanzó 3,58 EUR el N/A.
  • Mínimo de 52 semanas tocó 1,65 EUR el N/A.
  • Precio Actual cotizando a 2,15 EUR al July 19, 2026.

Durante los últimos 5 años, invertir 10 000,00 EUR en Vivendi SE (viv) habría crecido a aproximadamente 740,00 EUR al July 19, 2026, representando un rendimiento total de -92,6%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -40,6% durante el período de 5 años.

Vivendi SE (viv) ha entregado un rendimiento anualizado de -18,3% durante los últimos 10 años.

Para ilustrar: 10 000,00 EUR invertido en Vivendi SE habría crecido a 1 332,00 EUR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Communication Services para entender el rendimiento relativo.

Vivendi SE (viv) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -27,2%.

Vivendi SE (viv) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos negativos: 12 months (-27,2%), 3 years (-74,4%), 5 years (-92,6%), 10 years (-86,7%)

Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.