Vivendi SE (ETR:VVU)
Germany · Delayed Price · Currency is EUR 2.972
-0.039 (-1.30%)
Nov 7, 2025, 5:35 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.33% | 5,697 |
| Nov 6, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.66% | 7,149 |
| Nov 5, 2025 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.34% | 7,784 |
| Nov 4, 2025 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -3.24% | 14,430 |
| Nov 3, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 5,006 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97% | 5,533 |
| Oct 30, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 5,533 |
| Oct 29, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -2.24% | 2,160 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 8,000 |
| Oct 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 6,927 |
| Oct 24, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 5,590 |
| Oct 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | 3,295 |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.63% | 8,942 |
| Oct 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.66% | 8,942 |
| Oct 20, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 8,942 |
| Oct 17, 2025 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 0.33% | 4,912 |
| Oct 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 102 |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 1,578 |
| Oct 14, 2025 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 1.69% | 20,300 |
| Oct 13, 2025 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 1.03% | 64 |
| 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 | - | 1,076 |
| 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% | 53 |
| 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% | 10 |
| 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 | - | 1,902 |
| 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 |