Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 1.454
-0.032 (-2.15%)
At close: Sep 18, 2026
FRA:VVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.49 | 1.55 | 1.45 | 1.45 | 1.45 | -2.15% | 5,023 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.46% | - |
| Sep 16, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.21% | 1,606 |
| Sep 15, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.59% | 465 |
| Sep 14, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.09% | - |
| Sep 11, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.71% | - |
| Sep 10, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | - |
| Sep 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | - |
| Sep 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.48% | - |
| Sep 7, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 1,000 |
| Sep 4, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Sep 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.78% | - |
| Sep 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.03% | - |
| Sep 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,500 |
| Aug 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 134 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 27, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -2.37% | 2,000 |
| Aug 26, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.67% | 318 |
| Aug 25, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.99% | 12,570 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | - |
| Aug 21, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | 0.62% | 1,831 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.80% | - |
| Aug 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -0.73% | 10 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.85% | 5,258 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 258 |
| Aug 14, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.44% | - |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.15% | - |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4,750 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 10, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.17% | - |
| Aug 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Aug 4, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 0.42% | 3,000 |
| Aug 3, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,000 |
| Jul 31, 2026 | 1.93 | 1.93 | 1.60 | 1.60 | 1.60 | -20.95% | 4,000 |
| Jul 30, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 4.44% | 180 |
| Jul 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.62% | - |
| Jul 28, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 4.11% | 6,010 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.24% | - |
| Jul 24, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.38% | - |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.11% | 580 |
| Jul 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.59% | - |
| Jul 21, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 1,000 |
| Jul 20, 2026 | 1.84 | 1.90 | 1.84 | 1.84 | 1.84 | 0.33% | 1,300 |
| Jul 17, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -2.03% | 100 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Jul 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.44% | - |
| Jul 14, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | 1.53% | 16,103 |
| Jul 13, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.61% | - |