Vivendi SE (FRA:VVUD)
Germany · Delayed Price · Currency is EUR 1.400
-0.090 (-6.04%)
At close: Sep 18, 2026
FRA:VVUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Sep 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Sep 15, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Sep 11, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 9.22% | 2,500 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 9, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 8, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.96% | - |
| Sep 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.60% | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 32 |
| Sep 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Sep 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Aug 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Aug 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | - |
| Aug 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Aug 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Aug 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | - |
| Aug 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -17.46% | - |
| Jul 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Jul 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Jul 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jul 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Jul 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Jul 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |