Vivendi SE (ETR:VVU)
Germany · Delayed Price · Currency is EUR 1.657
-0.005 (-0.30%)
Aug 24, 2026, 2:10 PM CET
ETR:VVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | - | -0.30% | 5,035 |
| Aug 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 3.04% | 6,514 |
| 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 |
| Jul 30, 2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.47% | 7,144 |
| Jul 29, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.86% | 20,315 |
| Jul 28, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 2.43% | 10,623 |
| Jul 27, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.54% | 3,375 |
| Jul 24, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | 1.56% | 342,665 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.05% | 672 |
| Jul 22, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.17% | 8,709 |
| Jul 21, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.42% | 566 |
| Jul 20, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.11% | 10,123 |
| Jul 17, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -1.52% | 4,380 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.67% | 9,801 |
| Jul 15, 2026 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.26% | 21,386 |
| Jul 14, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -3.21% | 15,263 |
| Jul 13, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.18% | 9,470 |
| Jul 10, 2026 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.72% | 929,578 |
| Jul 9, 2026 | 1.97 | 1.99 | 1.92 | 1.94 | 1.94 | 0.57% | 351,450 |
| Jul 8, 2026 | 2.15 | 2.15 | 1.89 | 1.93 | 1.93 | -15.15% | 724,796 |
| Jul 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.80% | 1,117 |
| Jul 6, 2026 | 2.20 | 2.26 | 2.20 | 2.25 | 2.25 | -0.35% | 660 |
| Jul 3, 2026 | 2.30 | 2.31 | 2.21 | 2.26 | 2.26 | 0.98% | 32,451 |
| Jul 2, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 0.72% | 1,033 |
| Jul 1, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 2.59% | 363 |
| Jun 30, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -2.08% | 3,191 |
| Jun 29, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.47% | 12 |
| Jun 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.18% | 2 |
| Jun 25, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 2.15% | 506 |
| Jun 24, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -1.66% | 584 |
| Jun 23, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.74% | 382 |
| Jun 22, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -2.09% | 49 |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 4 |
| Jun 18, 2026 | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | -0.18% | 561 |
| Jun 17, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.95% | 1,913 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.37% | - |