Vivendi SE (FRA:VVUD)
Germany · Delayed Price · Currency is EUR 2.080
-0.020 (-0.95%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:VVUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | - |
| Apr 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 1.92% | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -3.70% | - |
| Apr 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 1.89% | - |
| Apr 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 0.95% | - |
| Apr 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 1.94% | - |
| Apr 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.98% | - |
| Apr 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 2.51% | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 3.11% | - |
| Apr 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | -3.02% | - |
| Apr 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -1.49% | - |
| Apr 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 3.06% | - |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 15.29% | - |
| Apr 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -2.86% | - |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 4.17% | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 3.07% | - |
| Mar 30, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.61 | 1.87% | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -1.84% | - |
| Mar 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |
| Mar 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | - |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -5.29% | - |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -3.41% | - |
| Mar 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -7.37% | - |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 1.60% | - |
| Mar 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -1.58% | - |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 2.15% | - |
| Mar 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -1.59% | - |
| Mar 12, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.87 | -3.08% | - |
| Mar 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -1.52% | - |
| Mar 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 4.76% | - |
| Mar 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -7.35% | - |
| Mar 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | - | - |
| Mar 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 2.51% | - |
| Mar 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -3.40% | - |
| Mar 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -1.90% | - |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -7.08% | - |
| Feb 27, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.23 | 6.60% | 150 |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -1.85% | - |
| Feb 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 1.89% | - |
| Feb 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -6.19% | - |
| Feb 19, 2026 | 2.12 | 2.26 | 2.12 | 2.26 | 2.23 | 5.61% | 85 |
| Feb 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 7.00% | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -3.85% | - |
| Feb 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.95% | - |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -2.78% | - |
| Feb 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 2.86% | - |
| Feb 11, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.07 | -2.78% | 150 |