Borsa Italiana · 1VIV · stock
Vivendi SE (1VIV) stock price history
Every Borsa Italiana trading session of Vivendi SE from Oct 16, 2006 to Sep 25, 2026: 5,064 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1VIV adjusted close, 2006 to 2026
- €12.03
- All time high, 2021
- €3.14
- 52 week high, €1.46 low
- 5,064
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
1VIV key facts
- Vivendi SE (1VIV) closed at €1.46 on Sep 25, 2026 on Borsa Italiana.
- 1VIV's all time high close is €12.03, set on Sep 3, 2021; its all time low close is €1.06 on Aug 18, 2010.
- 1VIV's 52 week range is €1.46 to €3.14.
- 1VIV returned -49.0% over the year to Sep 25, 2026 and -85.5% over five years.
- Over ten years 1VIV returned -72%, -12.0% a year compounded.
- 1VIV's deepest drawdown was -87.9% from Sep 8, 2021 to Sep 25, 2026.
- DataCedar holds 5,064 daily sessions of 1VIV history from Oct 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1VIV price chart, 2006 to 2026
1VIV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -34.2% |
| 6 months | -11.7% |
| Year to date | -37.5% |
| 1 year | -49.0% |
| 3 years | -81.9% |
| 5 years | -85.5% |
| 10 years | -72.1% |
| Since Oct 16, 2006 | +8.3% |
| Compound annual growth, 19.9 years | +0.4% |
1VIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €12.03 on Sep 3, 2021
- All time low close
- €1.06 on Aug 18, 2010
- 52 week high
- €3.14 on Oct 23, 2025
- 52 week low
- €1.46 on Sep 25, 2026
- Deepest drawdown
- -87.9% from Sep 8, 2021 to Sep 25, 2026, not yet recovered
- Best single session
- +54.6% on Aug 19, 2010
- Worst single session
- -77.5% on Dec 9, 2024
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2012, +31%
- Worst calendar year
- 2024, -73%
1VIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 16, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.31 | €2.39 | €1.47 | €1.46 | -37.5% | 700.2K | 188 |
| 2025 | €2.51 | €3.46 | €2.23 | €2.33 | -5.8% | 327.7K | 252 |
| 2024 | €9.20 | €10.96 | €1.78 | €2.48 | -73.0% | 103.8K | 253 |
| 2023 | €8.38 | €9.56 | €7.69 | €9.20 | +9.7% | 110.8K | 254 |
| 2022 | €10.90 | €11.05 | €7.16 | €8.38 | -23.8% | 54.7K | 256 |
| 2021 | €9.09 | €12.03 | €8.87 | €11.00 | +20.2% | 289K | 256 |
| 2020 | €8.42 | €9.30 | €5.56 | €9.15 | +9.3% | 147.3K | 255 |
| 2019 | €6.43 | €8.38 | €6.43 | €8.38 | +30.3% | 159.4K | 252 |
| 2018 | €6.49 | €7.21 | €5.93 | €6.43 | -1.9% | 497.6K | 252 |
| 2017 | €5.25 | €6.84 | €4.92 | €6.55 | +25.4% | 351.7K | 254 |
| 2016 | €4.27 | €5.82 | €4.00 | €5.22 | +20.3% | 1.2M | 256 |
| 2015 | €3.61 | €5.45 | €3.55 | €4.34 | +20.4% | 1M | 255 |
| 2014 | €2.94 | €3.66 | €2.86 | €3.61 | +22.2% | 190.7K | 252 |
| 2013 | €2.26 | €2.98 | €1.97 | €2.95 | +30.7% | 390.3K | 252 |
| 2012 | €1.80 | €2.27 | €1.29 | €2.26 | +31.1% | 587.5K | 253 |
| 2011 | €1.78 | €2.08 | €1.48 | €1.72 | -1.1% | 603.2K | 256 |
| 2010 | €1.49 | €2.25 | €1.06 | €1.74 | +17.3% | 393.9K | 256 |
| 2009 | €1.40 | €1.60 | €1.08 | €1.49 | +8.7% | 585.4K | 254 |
| 2008 | €1.62 | €1.63 | €1.07 | €1.37 | -16.7% | 341.9K | 253 |
| 2007 | €1.41 | €1.71 | €1.35 | €1.64 | +17.4% | 1.5M | 252 |
| 2006 | €1.35 | €1.46 | €1.33 | €1.40 | n/a | 168.9K | 53 |
1VIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.46 | -10.0% |
| August 2026 | €1.62 | +1.2% |
| July 2026 | €1.60 | -27.8% |
| June 2026 | €2.22 | -3.6% |
| May 2026 | €2.30 | +16.0% |
| April 2026 | €1.98 | +13.6% |
| March 2026 | €1.75 | -18.2% |
| February 2026 | €2.13 | -8.2% |
| January 2026 | €2.32 | -0.5% |
| December 2025 | €2.33 | -5.5% |
| November 2025 | €2.47 | -19.2% |
| October 2025 | €3.06 | +6.9% |
About the 1VIV data
Daily bars. 5,064 sessions from Oct 16, 2006 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1VIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1VIV share price history
