Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 2.968
+0.066 (2.27%)
Last updated: Sep 30, 2025, 1:04 PM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 18, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -1.70% | - |
| 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% | - |
| Sep 15, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.46% | - |
| Sep 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.03% | - |
| Sep 11, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.98% | - |
| 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% | - |
| Sep 8, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.67% | - |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.27% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 21, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.58% | - |
| 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% | - |
| Aug 18, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.41% | - |
| Aug 15, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | - |
| Aug 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.35% | - |
| Aug 13, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.76% | 123 |
| Aug 12, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 711 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | 0.03% | 675 |
| Aug 8, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.22% | 350 |
| Aug 7, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 0.34% | 25 |
| Aug 6, 2025 | 3.24 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 253 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 1.22% | - |
| Aug 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.21% | 50 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -4.14% | 600 |
| Jul 31, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | 0.64% | 2,000 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Jul 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.33% | - |
| Jul 28, 2025 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -3.84% | - |
| Jul 25, 2025 | 3.49 | 3.51 | 3.44 | 3.44 | 3.44 | -1.72% | 220 |
| Jul 24, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -1.02% | - |
| Jul 23, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 2.02% | - |
| Jul 22, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 3.38% | - |