Vivendi SE (ETR:VVU)
Germany · Delayed Price · Currency is EUR 2.968
-0.024 (-0.80%)
Sep 19, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -2.43% | 5,573 |
| Jul 31, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Jul 30, 2025 | 3.31 | 3.37 | 3.29 | 3.29 | 3.29 | 0.30% | 51,195 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | 15,368 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -3.74% | 15,368 |
| Jul 25, 2025 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.97% | 100 |
| Jul 24, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.55 | 0.28% | 1,013 |
| Jul 23, 2025 | 3.48 | 3.55 | 3.48 | 3.54 | 3.54 | 4.12% | 93,545 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 400 |
| Jul 21, 2025 | 3.39 | 3.45 | 3.39 | 3.41 | 3.41 | 2.10% | 16,319 |
| Jul 18, 2025 | 3.19 | 3.34 | 3.19 | 3.34 | 3.34 | 13.61% | 4,380 |
| Jul 17, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 2.80% | 54 |
| Jul 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5,760 |
| Jul 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 38 |
| Jul 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.03% | 180 |