Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 1.690
+0.057 (3.49%)
At close: Mar 27, 2026
FRA:VVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.49% | 1,000 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.80% | - |
| Mar 25, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.57% | - |
| Mar 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.54% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.01% | 1,000 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.61% | 1,680 |
| Mar 19, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.52% | - |
| Mar 18, 2026 | 1.93 | 1.93 | 1.79 | 1.79 | 1.79 | -6.44% | - |
| Mar 17, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | - |
| Mar 16, 2026 | 1.90 | 1.97 | 1.90 | 1.91 | 1.91 | - | 2,500 |
| Mar 13, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 1.16% | 10 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Mar 11, 2026 | 1.98 | 2.04 | 1.92 | 1.92 | 1.92 | -2.84% | 145 |
| Mar 10, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -1.74% | 408 |
| Mar 9, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 1.72% | - |
| Mar 6, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -2.90% | - |
| Mar 5, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.93% | - |
| Mar 4, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 1.47% | - |
| Mar 3, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -3.22% | - |
| Mar 2, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.54% | 2,500 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.88% | - |
| Feb 26, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 1.12% | 1,818 |
| Feb 25, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 2.14 | 0.05% | 6 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.65% | - |
| Feb 23, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 0.51% | - |
| Feb 20, 2026 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | 0.89% | 5 |
| Feb 19, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.15 | 0.14% | 516 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.65% | - |
| Feb 17, 2026 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 0.79% | 183 |
| Feb 16, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.79% | 103 |
| Feb 13, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.82% | 400 |
| Feb 12, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.88% | - |
| Feb 11, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -2.07% | - |
| Feb 10, 2026 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 1.41% | - |
| Feb 9, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 0.97% | 1,000 |
| Feb 6, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.18% | - |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.23% | - |
| Feb 4, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.40% | 2,000 |
| Feb 3, 2026 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -2.26% | 1,500 |
| Feb 2, 2026 | 2.26 | 2.34 | 2.26 | 2.30 | 2.30 | -0.17% | 365 |
| Jan 30, 2026 | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | -0.90% | 105 |
| Jan 29, 2026 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.61% | - |
| Jan 28, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 1.63% | - |
| Jan 27, 2026 | 2.39 | 2.39 | 2.33 | 2.33 | 2.33 | -2.19% | - |
| Jan 26, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 0.68% | - |
| Jan 23, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.51% | - |
| Jan 22, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -0.47% | - |
| Jan 21, 2026 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 2.74% | - |
| Jan 20, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.09% | - |
| Jan 19, 2026 | 2.29 | 2.37 | 2.29 | 2.35 | 2.35 | -1.34% | 180 |