Vivendi SE (FRA:VVU)
Germany
· Delayed Price · Currency is EUR 2.302
-0.025 (-1.07%)
Last updated: Dec 4, 2025, 8:00 AM CET
Vivendi SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.07% | - |
| Dec 3, 2025 | 2.33 | 2.33 | 2.31 | 2.33 | 2.33 | -0.09% | 100 |
| Dec 2, 2025 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -3.08% | 4,600 |
| Dec 1, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -2.20% | 670 |
| Nov 28, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.57% | - |
| Nov 27, 2025 | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | 2.62% | 106 |
| Nov 26, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -1.07% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -1.97% | 1 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.48% | - |
| Nov 21, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.21% | - |
| Nov 20, 2025 | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -1.21% | - |
| Nov 19, 2025 | 2.85 | 2.85 | 2.31 | 2.47 | 2.47 | -13.39% | 7,481 |
| Nov 18, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -0.17% | - |
| Nov 17, 2025 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.49% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -2.15% | 54 |
| Nov 13, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.54% | - |
| Nov 12, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.54% | - |
| Nov 11, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 0.75% | - |
| Nov 10, 2025 | 2.97 | 3.03 | 2.95 | 2.95 | 2.95 | -0.34% | 521 |
| Nov 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.27% | 3 |
| Nov 6, 2025 | 2.97 | 3.01 | 2.96 | 2.96 | 2.96 | -1.85% | 118 |
| Nov 5, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 2.51% | 700 |
| Nov 4, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -2.42% | 900 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.85% | - |
| Oct 31, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 3.26% | 100 |
| Oct 30, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -0.70% | 86 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.44% | - |
| Oct 28, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.13% | - |
| Oct 27, 2025 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -1.22% | 263 |
| Oct 24, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.70% | 55 |
| Oct 23, 2025 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.02% | - |
| Oct 22, 2025 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 2.68% | - |
| Oct 21, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.84% | - |
| Oct 20, 2025 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.77% | 200 |
| Oct 17, 2025 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 0.30% | 1,240 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.37% | - |
| Oct 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Oct 14, 2025 | 2.89 | 2.98 | 2.89 | 2.98 | 2.98 | 2.27% | - |
| Oct 13, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 1.61% | - |
| Oct 10, 2025 | 2.91 | 2.94 | 2.87 | 2.87 | 2.87 | -1.21% | - |
| Oct 9, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.29% | - |
| Oct 8, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.84% | 165 |
| Oct 7, 2025 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | -1.33% | 846 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.35% | 186 |
| Oct 3, 2025 | 3.07 | 3.11 | 3.05 | 3.05 | 3.05 | -0.75% | 258 |
| Oct 2, 2025 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.56% | - |
| Oct 1, 2025 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | 2.10% | 160 |
| Sep 30, 2025 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 1.96% | 400 |
| Sep 29, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.83% | - |
| Sep 26, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.76% | 2,041 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | - |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.03% | 258 |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.03% | - |
| Sep 22, 2025 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -0.82% | 1,300 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.71% | - |
| Sep 18, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -1.70% | - |
| Sep 17, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | -0.13% | 1,818 |
| Sep 16, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.22% | - |
| Sep 15, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.46% | - |
| Sep 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.03% | - |
| Sep 11, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.98% | - |
| Sep 10, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.84% | 67 |
| Sep 9, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 2.12% | - |
| Sep 8, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.67% | - |
| Sep 5, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.27% | - |
| Sep 4, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 2.60% | 79 |
| Sep 3, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.72% | - |
| Sep 2, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.80% | 234 |
| Sep 1, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.56% | 234 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.18% | - |
| Aug 28, 2025 | 3.08 | 3.09 | 3.05 | 3.05 | 3.05 | -0.91% | 103 |
| Aug 27, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Aug 26, 2025 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.22% | 143 |
| Aug 25, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.90% | 20 |
| Aug 22, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.85% | - |
| Aug 21, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.58% | - |
| Aug 20, 2025 | 3.10 | 3.18 | 3.09 | 3.09 | 3.09 | -0.35% | 62 |
| Aug 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.52% | - |
| Aug 18, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.41% | - |
| Aug 15, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | - |
| Aug 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.35% | - |
| Aug 13, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.76% | 123 |
| Aug 12, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -1.56% | 711 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | 0.03% | 675 |
| Aug 8, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.22% | 350 |
| Aug 7, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 0.34% | 25 |
| Aug 6, 2025 | 3.24 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 253 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.20 | 3.23 | 3.23 | 1.22% | - |
| Aug 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.21% | 50 |
| Aug 1, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -4.14% | 600 |
| Jul 31, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | 0.64% | 2,000 |
| Jul 30, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Jul 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.33% | - |
| Jul 28, 2025 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -3.84% | - |
| Jul 25, 2025 | 3.49 | 3.51 | 3.44 | 3.44 | 3.44 | -1.72% | 220 |
| Jul 24, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -1.02% | - |
| Jul 23, 2025 | 3.50 | 3.53 | 3.46 | 3.53 | 3.53 | 2.02% | - |
| Jul 22, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 3.38% | - |
| Jul 21, 2025 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | 3.65% | - |
| Jul 18, 2025 | 2.90 | 3.23 | 2.90 | 3.23 | 3.23 | 11.80% | 1,749 |