Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 2.457
-0.014 (-0.57%)
At close: Nov 28, 2025
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -2.20% | 670 |
| Nov 28, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.57% | - |
| Nov 27, 2025 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 2.62% | 106 |
| Nov 26, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -1.07% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -1.97% | 1 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.48% | - |
| Nov 21, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.21% | - |
| Nov 20, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -1.21% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.31 | 2.47 | 2.47 | -13.39% | 7,481 |
| Nov 18, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -0.17% | - |
| Nov 17, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.49% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.15% | 54 |
| Nov 13, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.54% | - |
| Nov 12, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.54% | - |
| Nov 11, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 0.75% | - |
| Nov 10, 2025 | 2.97 | 3.03 | 2.95 | 2.95 | 2.95 | -0.34% | 521 |
| Nov 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.27% | 3 |
| Nov 6, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -1.85% | 118 |
| Nov 5, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 2.51% | 700 |
| Nov 4, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -2.42% | 900 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.85% | - |
| Oct 31, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 3.26% | 100 |
| Oct 30, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.70% | 86 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.44% | - |
| Oct 28, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.13% | - |
| Oct 27, 2025 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -1.22% | 263 |
| Oct 24, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.70% | 55 |
| Oct 23, 2025 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.02% | - |
| Oct 22, 2025 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 2.68% | - |
| Oct 21, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.84% | - |
| 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% | - |
| Oct 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 14, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 2.27% | - |
| Oct 13, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 1.61% | - |
| Oct 10, 2025 | 2.91 | 2.94 | 2.87 | 2.87 | 2.87 | -1.21% | - |
| Oct 9, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.29% | - |
| 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% | - |
| 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% | - |