Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 3.036
+0.010 (0.33%)
Last updated: Sep 9, 2025, 8:01 AM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | - | 2.12% | 79 |
| Sep 8, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | - | 0.67% | 79 |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | 0.27% | 79 |
| Sep 4, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | - | 2.60% | 79 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | - | -1.72% | 234 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | - | -0.80% | 234 |
| Sep 1, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | - | -0.56% | 234 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | - | -1.18% | 103 |
| Aug 28, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | - | -0.91% | 103 |
| Aug 27, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | - | -0.32% | 143 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | - | -1.22% | 143 |
| Aug 25, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | - | 0.90% | 20 |
| Aug 22, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | - | 0.85% | 62 |
| Aug 21, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | - | -0.58% | 62 |
| Aug 20, 2025 | 3.10 | 3.18 | 3.09 | 3.09 | - | -0.35% | 62 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -1.52% | 123 |
| Aug 18, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | - | 0.41% | 123 |
| Aug 15, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | - | 0.32% | 123 |
| Aug 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | -0.35% | 123 |
| Aug 13, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | - | -0.76% | 123 |
| Aug 12, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | - | -1.56% | 711 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | - | 0.03% | 675 |
| Aug 8, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | - | -0.22% | 350 |
| Aug 7, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | - | 0.34% | 25 |
| Aug 6, 2025 | 3.24 | 3.26 | 3.21 | 3.21 | - | -0.62% | 253 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | - | 1.22% | 50 |
| Aug 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | - | 1.21% | 50 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | - | -4.14% | 600 |
| Jul 31, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | - | 0.64% | 2,000 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | - | 0.15% | 220 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | - | -1.33% | 220 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.30 | 3.30 | - | -3.84% | 220 |
| Jul 25, 2025 | 3.49 | 3.51 | 3.44 | 3.44 | - | -1.72% | 220 |
| Jul 24, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | - | -1.02% | - |
| Jul 23, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | - | 2.02% | 1,749 |
| Jul 22, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | - | 3.38% | - |
| Jul 21, 2025 | 3.34 | 3.38 | 3.34 | 3.35 | - | 3.65% | 1,749 |
| Jul 18, 2025 | 2.90 | 3.23 | 2.90 | 3.23 | - | 11.80% | 1,749 |
| Jul 17, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | - | -0.69% | 5 |
| Jul 16, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | - | 3.41% | 5 |
| Jul 15, 2025 | 2.82 | 2.85 | 2.81 | 2.81 | - | 0.07% | 101 |
| Jul 14, 2025 | 2.83 | 2.86 | 2.81 | 2.81 | - | -1.51% | 1,033 |
| Jul 11, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | - | 0.85% | 6 |
| Jul 10, 2025 | 2.80 | 2.87 | 2.80 | 2.83 | - | 0.93% | 826 |
| Jul 9, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | - | -0.25% | 496 |
| Jul 8, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | - | 0.72% | 156 |
| Jul 7, 2025 | 2.81 | 2.84 | 2.79 | 2.79 | - | -0.21% | 156 |
| Jul 4, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | - | -0.71% | 450 |
| Jul 3, 2025 | 2.86 | 2.86 | 2.82 | 2.82 | - | -1.50% | 777 |
| Jul 2, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | - | 1.63% | - |