Vivendi SE (FRA:VVU)
Germany · Delayed Price · Currency is EUR 2.310
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:VVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | - | -2.79% | 800 |
| Jun 1, 2026 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | 2.87% | 51 |
| May 29, 2026 | 2.24 | 2.43 | 2.24 | 2.30 | 2.30 | 3.05% | 100 |
| May 28, 2026 | 2.33 | 2.33 | 2.23 | 2.23 | 2.23 | -1.41% | 400 |
| May 27, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.35% | 2,500 |
| May 26, 2026 | 2.25 | 2.34 | 2.25 | 2.27 | 2.27 | 0.71% | 2,500 |
| May 25, 2026 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -1.66% | - |
| May 22, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.35% | 366 |
| May 21, 2026 | 2.23 | 2.32 | 2.23 | 2.29 | 2.29 | 1.87% | 366 |
| May 20, 2026 | 2.19 | 2.32 | 2.19 | 2.24 | 2.24 | -2.09% | 2,000 |
| May 19, 2026 | 2.16 | 2.29 | 2.16 | 2.29 | 2.29 | 4.28% | 1,109 |
| May 18, 2026 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 2.42% | - |
| May 15, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.07% | - |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.62% | - |
| May 13, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.89% | 1,900 |
| May 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.38% | - |
| May 11, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 1.46% | - |
| May 8, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 2.49% | 7 |
| May 7, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.81% | - |
| May 6, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 6.94% | 1,000 |
| May 5, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.26% | - |
| May 4, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -2.11% | 1,500 |
| Apr 30, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -3.52% | - |
| Apr 29, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.37% | 8 |
| Apr 28, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -2.20% | - |
| Apr 27, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -2.79% | 250 |
| Apr 24, 2026 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 2.09% | 119 |
| Apr 23, 2026 | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 620 |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.44% | - |
| Apr 21, 2026 | 2.09 | 2.21 | 2.09 | 2.17 | 2.13 | 4.13% | 113 |
| Apr 20, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.04 | -4.84% | - |
| Apr 17, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.15 | 2.15% | - |
| Apr 16, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.10 | 1.13% | - |
| Apr 15, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.08 | 1.53% | - |
| Apr 14, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.05 | 3.47% | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -1.08% | 33 |
| Apr 10, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.00 | 4.09% | - |
| Apr 9, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.92 | -3.26% | - |
| Apr 8, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.99 | 2.74% | - |
| Apr 7, 2026 | 1.79 | 1.97 | 1.79 | 1.97 | 1.93 | 10.21% | - |
| Apr 2, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.76 | 0.96% | - |
| Apr 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 0.60% | - |
| Mar 31, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.73 | 3.62% | - |
| Mar 30, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.67 | 0.50% | - |
| Mar 27, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.66 | 3.49% | 1,000 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.60 | -2.77% | - |
| Mar 25, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.65 | 1.57% | - |
| Mar 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.57% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.63 | -1.01% | 1,000 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.65 | -3.61% | 1,680 |