Vivendi SE (ETR:VVU)
Germany · Delayed Price · Currency is EUR 1.448
+0.013 (0.91%)
Oct 8, 2026, 5:35 PM CET
ETR:VVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.91% | 9,753 |
| Oct 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,081 |
| Oct 6, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 3,594 |
| Oct 5, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.91% | 7,113 |
| Oct 2, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.91% | 9,006 |
| Oct 1, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.84% | 858 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.84% | 5,335 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -2.05% | 960 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.55% | 1,352 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.53% | 12,970 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.65% | 3,089 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.06% | 7,195 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | - | 4,607 |
| Sep 21, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.01% | 2,436 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.80% | 4,165 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 1.86% | 2,917 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 4,688 |
| Sep 15, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 5,532 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.44% | 3,053 |
| Sep 11, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.23% | 761 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.88% | 4,102 |
| Sep 9, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.60% | 13,499 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.20% | 7,827 |
| Sep 7, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.20% | 22,356 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -6.27% | 26,561 |
| Sep 3, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.19% | 55,893 |
| Sep 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.51% | 15,913 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.92% | 1,524 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.92% | 90,866 |
| Aug 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 10 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.37% | 14,309 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.10% | 15,909 |
| Aug 25, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.42% | 23,299 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.48% | 11,097 |
| Aug 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.04% | 6,584 |
| Aug 20, 2026 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -2.54% | 34,363 |
| Aug 19, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 7,064 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | - | 18,365 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.30% | 24,635 |
| Aug 14, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 4.12% | 9,864 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.79% | 5,301 |
| Aug 12, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 11,445 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.01% | 24,099 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.69% | 39,122 |
| Aug 7, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.02% | 29,747 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | 1.26% | 40,304 |
| Aug 5, 2026 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | 0.42% | 17,661 |
| Aug 4, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 17,294 |
| Aug 3, 2026 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 1.88% | 35,947 |
| Jul 31, 2026 | 1.82 | 1.82 | 1.59 | 1.59 | 1.59 | -19.17% | 62,636 |