Skip to main content
logo
Vivendi SE (FRA:VVU)
Germany flag Germany · Delayed Price · Currency is EUR
2.188
0.00 (0.00%)
Last updated: Apr 20, 2026, 8:04 AM CET

FRA:VVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262.152.192.152.192.192.15%-
Apr 16, 20262.132.142.132.142.141.13%-
Apr 15, 20262.082.122.082.122.121.53%-
Apr 14, 20262.062.092.062.092.093.47%-
Apr 13, 20262.022.022.022.022.02-1.08%33
Apr 10, 20261.962.041.962.042.044.09%-
Apr 9, 20262.022.021.961.961.96-3.26%-
Apr 8, 20262.002.022.002.022.022.74%-
Apr 7, 20261.791.971.791.971.9710.18%-
Apr 2, 20261.751.791.751.791.790.96%-
Apr 1, 20261.771.771.771.771.770.62%-
Mar 31, 20261.721.761.721.761.763.59%-
Mar 30, 20261.641.701.641.701.700.53%-
Mar 27, 20261.631.691.631.691.693.49%1,000
Mar 26, 20261.671.671.631.631.63-2.80%-
Mar 25, 20261.651.681.651.681.681.57%-
Mar 24, 20261.651.651.651.651.65-0.54%-
Mar 23, 20261.681.681.661.661.66-1.01%1,000
Mar 20, 20261.741.741.681.681.68-3.61%1,680
Mar 19, 20261.781.781.741.741.74-2.52%-
Mar 18, 20261.931.931.791.791.79-6.44%-
Mar 17, 20261.901.911.901.911.91--
Mar 16, 20261.901.971.901.911.91-2,500
Mar 13, 20261.891.941.891.911.911.16%10
Mar 12, 20261.901.901.891.891.89-1.56%-
Mar 11, 20261.982.041.921.921.92-2.84%145
Mar 10, 20262.002.041.981.981.98-1.74%408
Mar 9, 20261.922.011.922.012.011.72%-
Mar 6, 20262.062.061.981.981.98-2.90%-
Mar 5, 20262.062.062.042.042.04-1.93%-
Mar 4, 20262.032.082.032.082.081.47%-
Mar 3, 20262.092.092.052.052.05-3.22%-
Mar 2, 20262.142.142.112.112.11-1.54%2,500
Feb 27, 20262.162.162.152.152.15-0.88%-
Feb 26, 20262.142.172.142.172.171.12%1,818
Feb 25, 20262.142.152.142.142.140.05%6
Feb 24, 20262.182.182.142.142.14-1.65%-
Feb 23, 20262.152.182.152.182.180.51%-
Feb 20, 20262.152.182.152.172.170.89%5
Feb 19, 20262.152.172.152.152.150.14%516
Feb 18, 20262.162.162.142.142.14-0.65%-
Feb 17, 20262.142.192.142.162.160.79%183
Feb 16, 20262.182.182.142.142.14-1.79%103
Feb 13, 20262.142.182.142.182.181.82%400
Feb 12, 20262.182.182.142.142.14-1.88%-
Feb 11, 20262.232.232.182.182.18-2.07%-
Feb 10, 20262.192.232.192.232.231.41%-
Feb 9, 20262.222.222.202.202.200.97%1,000
Feb 6, 20262.202.202.182.182.18-1.18%-
Feb 5, 20262.202.202.202.202.200.23%-