Vivendi SE (FRA:VVU)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.983.072.983.073.072.68%200
Oct 21, 20252.962.992.962.992.990.84%200
Oct 20, 20252.992.992.962.962.96-0.77%200
Oct 17, 20252.962.992.962.992.990.30%1,240
Oct 16, 20252.992.992.982.982.98-0.37%165
Oct 15, 20252.992.992.992.992.990.34%165
Oct 14, 20252.892.982.892.982.982.27%165
Oct 13, 20252.902.912.902.912.911.61%165
Oct 10, 20252.912.942.872.872.87-1.21%165
Oct 9, 20252.942.942.902.902.90-1.29%165
Oct 8, 20252.972.972.942.942.94-0.84%165
Oct 7, 20253.003.012.962.962.96-1.33%846
Oct 6, 20253.053.053.003.003.00-1.35%186
Oct 3, 20253.073.113.053.053.05-0.75%258
Oct 2, 20253.023.073.023.073.071.56%-
Oct 1, 20252.953.022.953.023.022.10%160
Sep 30, 20252.902.972.902.962.961.96%400
Sep 29, 20252.892.902.892.902.900.83%-
Sep 26, 20252.902.902.882.882.88-0.76%2,041
Sep 25, 20252.902.902.902.902.90-0.03%3,900
Sep 24, 20252.902.902.902.902.900.03%258
Sep 23, 20252.902.902.902.902.90-0.03%1,300
Sep 22, 20252.932.932.902.902.90-0.82%1,300
Sep 19, 20252.952.952.932.932.93-0.71%1,818
Sep 18, 20252.972.972.952.952.95-1.70%1,818
Sep 17, 20253.003.043.003.003.00-0.13%1,818
Sep 16, 20253.053.053.003.003.00-1.22%67
Sep 15, 20253.033.043.033.043.040.46%67
Sep 12, 20253.023.023.023.023.020.03%67
Sep 11, 20253.053.053.023.023.02-2.98%67
Sep 10, 20253.093.123.093.123.120.84%67
Sep 9, 20253.043.093.043.093.092.12%79
Sep 8, 20253.013.033.013.033.030.67%79
Sep 5, 20253.013.013.013.013.010.27%79
Sep 4, 20252.933.002.933.003.002.60%79
Sep 3, 20252.972.972.922.922.92-1.72%234
Sep 2, 20252.992.992.972.972.97-0.80%234
Sep 1, 20253.033.033.003.003.00-0.56%234
Aug 29, 20253.053.053.013.013.01-1.18%103
Aug 28, 20253.083.093.053.053.05-0.91%103
Aug 27, 20253.093.093.083.083.08-0.32%143
Aug 26, 20253.123.123.093.093.09-1.22%143
Aug 25, 20253.083.133.083.133.130.90%20
Aug 22, 20253.073.103.073.103.100.85%62
Aug 21, 20253.093.093.073.073.07-0.58%62
Aug 20, 20253.103.183.093.093.09-0.35%62
Aug 19, 20253.103.103.103.103.10-1.52%123
Aug 18, 20253.143.153.143.153.150.41%123
Aug 15, 20253.133.143.133.143.140.32%123
Aug 14, 20253.133.133.133.133.13-0.35%123