Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 2.957
-0.006 (-0.20%)
Last updated: Oct 21, 2025, 8:08 AM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 2.68% | 200 |
| Oct 21, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.84% | 200 |
| Oct 20, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.77% | 200 |
| Oct 17, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.30% | 1,240 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.37% | 165 |
| Oct 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 165 |
| Oct 14, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 2.27% | 165 |
| Oct 13, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 1.61% | 165 |
| Oct 10, 2025 | 2.91 | 2.94 | 2.87 | 2.87 | 2.87 | -1.21% | 165 |
| Oct 9, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.29% | 165 |
| Oct 8, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.84% | 165 |
| Oct 7, 2025 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | -1.33% | 846 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.35% | 186 |
| Oct 3, 2025 | 3.07 | 3.11 | 3.05 | 3.05 | 3.05 | -0.75% | 258 |
| Oct 2, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.56% | - |
| Oct 1, 2025 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | 2.10% | 160 |
| Sep 30, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 1.96% | 400 |
| Sep 29, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.83% | - |
| Sep 26, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.76% | 2,041 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | 3,900 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.03% | 258 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | 1,300 |
| Sep 22, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -0.82% | 1,300 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.71% | 1,818 |
| Sep 18, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -1.70% | 1,818 |
| Sep 17, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | -0.13% | 1,818 |
| Sep 16, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.22% | 67 |
| Sep 15, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.46% | 67 |
| Sep 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.03% | 67 |
| Sep 11, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.98% | 67 |
| Sep 10, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.84% | 67 |
| Sep 9, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 2.12% | 79 |
| Sep 8, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.67% | 79 |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.27% | 79 |
| Sep 4, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.60% | 79 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.72% | 234 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.80% | 234 |
| Sep 1, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.56% | 234 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.18% | 103 |
| Aug 28, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.91% | 103 |
| Aug 27, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 143 |
| Aug 26, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.22% | 143 |
| Aug 25, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.90% | 20 |
| Aug 22, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.85% | 62 |
| Aug 21, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.58% | 62 |
| Aug 20, 2025 | 3.10 | 3.18 | 3.09 | 3.09 | 3.09 | -0.35% | 62 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.52% | 123 |
| Aug 18, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.41% | 123 |
| Aug 15, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | 123 |
| Aug 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.35% | 123 |