Skip to main content
logo
Vivendi SE (FRA:VVU)
Germany flag Germany · Delayed Price · Currency is EUR
2.134
-0.032 (-1.48%)
At close: Jun 26, 2026

FRA:VVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.132.132.132.13--1.66%-
Jun 25, 20262.102.172.102.172.172.36%306
Jun 24, 20262.132.132.122.122.120.67%372
Jun 23, 20262.102.102.102.102.10-0.66%-
Jun 22, 20262.142.142.122.122.12-1.76%500
Jun 19, 20262.152.152.152.152.15-0.28%-
Jun 18, 20262.152.162.152.162.16--
Jun 17, 20262.112.162.112.162.160.65%258
Jun 16, 20262.102.152.102.152.152.29%265
Jun 15, 20262.122.132.102.102.10-1.32%1,900
Jun 12, 20262.132.132.132.132.132.61%-
Jun 11, 20262.072.072.072.072.07-1.61%-
Jun 10, 20262.112.112.112.112.11--
Jun 9, 20262.152.252.112.112.11-1.96%1,000
Jun 8, 20262.202.202.152.152.15-200
Jun 5, 20262.152.152.152.152.15-0.28%-
Jun 4, 20262.252.252.152.152.15-4.77%-
Jun 3, 20262.312.312.262.262.26-2.08%-
Jun 2, 20262.332.332.302.312.31-2.37%800
Jun 1, 20262.322.372.322.372.372.87%51
May 29, 20262.242.432.242.302.303.05%100
May 28, 20262.332.332.232.232.23-1.41%400
May 27, 20262.282.282.262.262.26-0.35%-
May 26, 20262.252.342.252.272.270.71%2,500
May 25, 20262.332.332.262.262.26-1.66%-
May 22, 20262.292.292.292.292.290.35%-
May 21, 20262.232.322.232.292.291.87%366
May 20, 20262.192.322.192.242.24-2.09%2,000
May 19, 20262.162.292.162.292.294.28%1,109
May 18, 20262.132.202.132.202.202.42%-
May 15, 20262.092.152.092.152.153.07%-
May 14, 20262.082.082.082.082.08-2.62%-
May 13, 20262.082.142.082.142.142.89%1,900
May 12, 20262.082.082.082.082.08-0.38%-
May 11, 20262.062.092.062.092.091.46%-
May 8, 20262.052.062.052.062.062.49%7
May 7, 20262.012.012.012.012.01-2.81%-
May 6, 20261.962.061.962.062.066.94%1,000
May 5, 20261.921.931.921.931.931.26%-
May 4, 20261.971.971.911.911.91-2.11%1,500
Apr 30, 20262.012.011.951.951.95-3.52%-
Apr 29, 20262.062.062.022.022.02-1.37%8
Apr 28, 20262.092.092.052.052.05-2.20%-
Apr 27, 20262.122.122.092.092.09-2.79%250
Apr 24, 20262.122.152.122.152.152.09%119
Apr 23, 20262.132.152.112.112.11-1.40%620
Apr 22, 20262.142.142.142.142.140.44%-
Apr 21, 20262.092.212.092.172.134.13%113
Apr 20, 20262.182.182.082.082.04-4.84%-
Apr 17, 20262.152.192.152.192.152.15%-