Skip to main content
logo
Vivendi SE (FRA:VVUD)
Germany flag Germany · Delayed Price · Currency is EUR
1.860
+0.020 (1.09%)
Last updated: Jul 28, 2026, 8:06 AM CET

FRA:VVUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261.841.841.841.841.842.22%-
Jul 24, 20261.801.801.801.801.80-0.55%-
Jul 23, 20261.811.811.811.811.81--
Jul 22, 20261.811.811.811.811.81-0.55%-
Jul 21, 20261.821.821.821.821.821.11%-
Jul 20, 20261.801.801.801.801.80-0.55%-
Jul 17, 20261.811.811.811.811.81-1.63%-
Jul 16, 20261.841.841.841.841.84--
Jul 15, 20261.841.841.841.841.84-1.60%-
Jul 14, 20261.871.871.871.871.871.63%-
Jul 13, 20261.841.841.841.841.84-1.08%-
Jul 10, 20261.861.861.861.861.86-0.53%-
Jul 9, 20261.871.871.871.871.87-11.79%-
Jul 8, 20262.122.122.122.122.12-2.75%-
Jul 7, 20262.182.182.182.182.181.87%-
Jul 6, 20262.142.142.142.142.141.90%-
Jul 3, 20262.102.102.102.102.10-1.87%-
Jul 2, 20262.142.142.142.142.141.90%-
Jul 1, 20262.102.102.102.102.10-2.78%-
Jun 30, 20262.162.162.162.162.161.89%-
Jun 29, 20262.122.122.122.122.120.95%-
Jun 26, 20262.102.102.102.102.100.96%-
Jun 25, 20262.082.082.082.082.08-0.95%-
Jun 24, 20262.102.102.102.102.100.96%-
Jun 23, 20262.082.082.082.082.08-1.89%-
Jun 22, 20262.122.122.122.122.123.92%-
Jun 19, 20262.042.042.042.042.04-3.77%-
Jun 18, 20262.122.122.122.122.121.92%-
Jun 17, 20262.082.082.082.082.08--
Jun 16, 20262.082.082.082.082.08-0.95%-
Jun 15, 20262.102.102.102.102.10--
Jun 12, 20262.102.102.102.102.102.94%-
Jun 11, 20262.042.042.042.042.04-1.92%-
Jun 10, 20262.082.082.082.082.08-1.89%-
Jun 9, 20262.122.122.122.122.120.95%-
Jun 8, 20262.102.102.102.102.10-1.87%-
Jun 5, 20262.142.142.142.142.14-3.60%-
Jun 4, 20262.222.222.222.222.220.91%-
Jun 3, 20262.282.282.202.202.20-4.35%-
Jun 2, 20262.302.302.302.302.30--
Jun 1, 20262.302.302.302.302.303.60%-
May 29, 20262.222.222.222.222.22--
May 28, 20262.222.222.222.222.22-0.89%-
May 27, 20262.242.242.242.242.240.90%-
May 26, 20262.222.222.222.222.22--
May 25, 20262.222.222.222.222.22-1.77%-
May 22, 20262.262.262.262.262.262.73%-
May 21, 20262.202.202.202.202.201.85%-
May 20, 20262.162.162.162.162.16-0.92%-
May 19, 20262.182.182.182.182.18-4.39%-