Skip to main content
logo
Vivendi SE (FRA:VVUD)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
-0.100 (-4.35%)
Last updated: Jun 3, 2026, 3:45 PM CET

FRA:VVUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.282.282.202.20--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%-
May 18, 20262.102.282.102.282.2810.68%500
May 15, 20262.062.062.062.062.06--
May 14, 20262.062.062.062.062.06--
May 13, 20262.062.062.062.062.060.98%-
May 12, 20262.042.042.042.042.04--
May 11, 20262.042.042.042.042.043.55%-
May 8, 20262.002.001.971.971.97-60
May 7, 20261.971.971.971.971.973.14%-
May 6, 20261.931.931.911.911.911.06%-
May 5, 20261.891.891.891.891.89-7.35%-
May 4, 20261.922.041.922.042.043.55%200
Apr 30, 20261.971.971.971.971.97-2.48%-
Apr 29, 20262.022.022.022.022.02-1.94%-
Apr 28, 20262.062.062.062.062.06-1.90%-
Apr 27, 20262.102.102.102.102.100.96%-
Apr 24, 20262.082.082.082.082.08-0.95%-
Apr 23, 20262.102.102.102.102.100.21%-
Apr 22, 20262.122.122.122.122.101.92%-
Apr 21, 20262.082.082.082.082.06-3.70%-
Apr 20, 20262.162.162.162.162.141.89%-
Apr 17, 20262.122.122.122.122.100.95%-
Apr 16, 20262.102.102.102.102.081.94%-
Apr 15, 20262.062.062.062.062.040.98%-
Apr 14, 20262.042.042.042.042.022.51%-
Apr 13, 20261.991.991.991.991.973.11%-
Apr 10, 20261.931.931.931.931.91-3.02%-
Apr 9, 20261.991.991.991.991.97-1.49%-
Apr 8, 20262.022.022.022.022.003.06%-
Apr 7, 20261.961.961.961.961.9415.29%-
Apr 2, 20261.701.701.701.701.68-2.86%-
Apr 1, 20261.751.751.751.751.734.17%-
Mar 31, 20261.681.681.681.681.663.07%-
Mar 30, 20261.601.631.601.631.611.88%-
Mar 27, 20261.601.601.601.601.58-1.84%-
Mar 26, 20261.631.631.631.631.61--
Mar 25, 20261.631.631.631.631.610.62%-
Mar 24, 20261.621.621.621.621.600.62%-
Mar 23, 20261.611.611.611.611.59-5.29%-