Vivendi SE (FRA:VVUD)
Germany · Delayed Price · Currency is EUR 1.510
+0.030 (2.03%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:VVUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 2,500 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Oct 21, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 20, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Oct 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | - |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 15, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | - |
| Oct 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Oct 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Oct 7, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 6, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Oct 2, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 1, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Sep 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 25, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 24, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Sep 23, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Sep 22, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 21, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| 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% | - |