Skip to main content
logo
Vivendi SE (ETR:VVU)
Germany flag Germany · Delayed Price · Currency is EUR
1.937
+0.011 (0.57%)
Jul 9, 2026, 5:35 PM CET

ETR:VVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20262.152.151.891.931.93-15.15%724,796
Jul 7, 20262.272.272.272.272.270.80%1,117
Jul 6, 20262.202.262.202.252.25-0.35%660
Jul 3, 20262.302.312.212.262.260.98%32,451
Jul 2, 20262.212.242.212.242.240.72%1,033
Jul 1, 20262.182.222.182.222.222.59%363
Jun 30, 20262.162.172.162.172.17-2.08%3,191
Jun 29, 20262.212.212.212.212.211.47%12
Jun 26, 20262.182.182.182.182.18-0.18%2
Jun 25, 20262.192.192.182.182.182.15%506
Jun 24, 20262.152.152.142.142.14-1.66%584
Jun 23, 20262.152.172.152.172.170.74%382
Jun 22, 20262.172.172.162.162.16-2.09%49
Jun 19, 20262.202.202.202.202.200.46%4
Jun 18, 20262.172.192.162.192.19-0.18%561
Jun 17, 20262.182.202.182.202.201.95%1,913
Jun 16, 20262.162.162.162.162.16-0.37%-
Jun 15, 20262.182.192.162.162.160.65%48,887
Jun 12, 20262.162.162.142.152.150.84%6,920
Jun 11, 20262.092.132.092.132.130.66%26,048
Jun 10, 20262.152.152.112.122.12-0.75%956
Jun 9, 20262.212.212.132.132.13-2.38%1,845
Jun 8, 20262.192.232.192.192.19-0.46%8,027
Jun 5, 20262.232.242.202.202.20-1.52%4,330
Jun 4, 20262.182.232.132.232.23-1.33%355,047
Jun 3, 20262.342.342.262.262.26-4.40%5,951
Jun 2, 20262.362.372.362.362.36-2.80%833
Jun 1, 20262.422.432.372.432.430.33%3,944
May 29, 20262.462.462.362.422.426.69%16,147
May 28, 20262.262.272.262.272.27-1.65%7,949
May 27, 20262.322.322.272.312.31-1.70%11,017
May 26, 20262.332.352.332.352.353.80%4,457
May 25, 20262.372.372.262.262.26-3.33%17,739
May 22, 20262.322.372.322.342.341.83%11,438
May 21, 20262.302.312.292.302.300.44%12,808
May 20, 20262.272.362.272.292.291.87%47,876
May 19, 20262.282.282.202.252.251.90%883
May 18, 20262.172.252.172.212.210.55%9,625
May 15, 20262.172.212.172.192.191.48%9,144
May 14, 20262.122.172.122.162.162.37%5,026
May 13, 20262.112.112.112.112.110.09%2,001
May 12, 20262.102.122.092.112.11-1.59%3,470
May 11, 20262.102.142.102.142.141.90%2
May 8, 20262.062.102.062.102.101.45%4,525
May 7, 20262.052.092.052.072.071.87%15,698
May 6, 20262.002.052.002.042.043.98%2,602
May 5, 20261.971.971.951.961.960.10%22,276
May 4, 20262.012.011.951.961.96-0.91%51,249
Apr 30, 20262.062.061.961.971.97-6.27%21,815
Apr 29, 20262.072.112.052.112.111.74%6,195