Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 1.505
-0.028 (-1.83%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:VVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.83% | 1,000 |
| Oct 22, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.26% | 1,000 |
| Oct 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.13% | - |
| Oct 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.20% | - |
| Oct 19, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.20% | 113 |
| Oct 16, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 6.33% | - |
| Oct 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.27% | - |
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.31% | - |
| Oct 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Oct 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.21% | - |
| Oct 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07% | - |
| Oct 8, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 464 |
| Oct 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07% | - |
| Oct 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Oct 2, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -1.07% | - |
| Oct 1, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | 1,000 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | 2,000 |
| Sep 29, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 500 |
| Sep 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Sep 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 23, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.85% | - |
| Sep 22, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Sep 21, 2026 | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | 1.58% | 1,400 |
| 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 |