Vivendi SE (ETR:VVU)
Germany · Delayed Price · Currency is EUR 2.923
-0.077 (-2.57%)
Oct 10, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -2.67% | 1,753 |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 400 |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 400 |
| Oct 7, 2025 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.66% | 10 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -1.62% | 501 |
| Oct 3, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | 67 |
| Oct 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.97% | 40 |
| Oct 1, 2025 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 3.39% | 40 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 400 |
| Sep 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 1 |
| Sep 26, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.34% | 4,333 |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.00% | 4,333 |
| Sep 24, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.04% | 4,333 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.01% | 5 |
| Sep 22, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 92 |
| Sep 19, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | 3,800 |
| Sep 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | 1 |
| Sep 17, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 1 |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 430 |
| Sep 15, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.28% | 5,292 |
| Sep 12, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.66% | 48 |
| Sep 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 676 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 676 |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61% | 305 |
| Sep 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 305 |
| Sep 5, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 300 |
| Sep 4, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 4.73% | 1,103 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -4.52% | 1 |
| Sep 2, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.65% | 1,740 |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 7 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 84 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 20 |
| Aug 27, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 209 |
| Aug 26, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -0.63% | 441 |
| Aug 25, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.94% | 3,464 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 16 |
| Aug 21, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -0.63% | 16 |
| Aug 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 1,190 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 35 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.21% | 35 |
| Aug 14, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -2.76% | 30 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | 1,298 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 1,298 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | 78,282 |
| Aug 6, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.30% | 176 |
| Aug 5, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 3.13% | 30 |
| Aug 4, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.62% | 1,472 |