Skip to main content
Vivendi SE (FRA:VVUD)
Germany flag Germany · Delayed Price · Currency is EUR
2.280
-0.020 (-0.87%)
At close: Dec 4, 2025

Vivendi SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.302.302.302.300.88%-
Dec 4, 20252.282.282.282.282.28-0.87%-
Dec 3, 20252.302.302.302.302.30-3.36%-
Dec 2, 20252.382.382.382.382.38-0.83%-
Dec 1, 20252.402.402.402.402.40-1.64%-
Nov 28, 20252.442.442.442.442.446.09%-
Nov 27, 20252.302.302.302.302.30-4.96%-
Nov 26, 20252.422.422.422.422.42-1.63%-
Nov 25, 20252.462.462.462.462.46-0.81%-
Nov 24, 20252.482.482.482.482.482.48%-
Nov 21, 20252.422.422.422.422.42-1.63%-
Nov 20, 20252.462.462.462.462.46-12.77%-
Nov 19, 20252.822.822.822.822.820.71%-
Nov 18, 20252.802.802.802.802.80-2.10%-
Nov 17, 20252.862.862.862.862.86-1.38%-
Nov 14, 20252.902.902.902.902.90-1.36%-
Nov 13, 20252.942.942.942.942.94--
Nov 12, 20252.942.942.942.942.940.68%-
Nov 11, 20252.922.922.922.922.92-0.68%-
Nov 10, 20252.942.942.942.942.94--
Nov 7, 20252.942.942.942.942.94--
Nov 6, 20252.942.942.942.942.941.38%-
Nov 5, 20252.902.902.902.902.90-2.03%-
Nov 4, 20252.962.962.962.962.96-3.27%-
Nov 3, 20253.063.063.063.063.064.08%-
Oct 31, 20252.942.942.942.942.941.38%-
Oct 30, 20252.982.982.902.902.90-4.61%-
Oct 29, 20253.043.043.043.043.04--
Oct 28, 20253.043.043.043.043.041.33%-
Oct 27, 20253.103.103.003.003.00-3.85%-
Oct 24, 20253.123.123.123.123.122.63%-
Oct 23, 20253.043.043.043.043.042.01%-
Oct 22, 20252.982.982.982.982.981.36%-
Oct 21, 20252.942.942.942.942.94-0.68%-
Oct 20, 20252.962.962.962.962.960.68%-
Oct 17, 20252.942.942.942.942.94-0.68%-
Oct 16, 20252.962.962.962.962.96--
Oct 15, 20252.962.962.962.962.963.50%-
Oct 14, 20252.862.862.862.862.86-0.69%-
Oct 13, 20252.882.882.882.882.88--
Oct 10, 20252.882.882.882.882.88-1.37%-
Oct 9, 20252.922.922.922.922.92-0.68%-
Oct 8, 20252.942.942.942.942.94-1.34%-
Oct 7, 20252.982.982.982.982.98-1.32%-
Oct 6, 20253.023.023.023.023.02-0.66%-
Oct 3, 20253.043.043.043.043.042.01%-
Oct 2, 20253.003.002.982.982.982.05%-
Oct 1, 20252.922.922.922.922.921.39%-
Sep 30, 20252.882.882.882.882.880.70%-
Sep 29, 20252.862.862.862.862.86--
Sep 26, 20252.862.862.862.862.86--
Sep 25, 20252.862.862.862.862.86--
Sep 24, 20252.862.862.862.862.86-0.69%-
Sep 23, 20252.882.882.882.882.88-0.69%-
Sep 22, 20252.902.902.902.902.90-0.68%-
Sep 19, 20252.922.922.922.922.92-0.68%-
Sep 18, 20252.942.942.942.942.94-1.34%-
Sep 17, 20252.982.982.982.982.981.36%-
Sep 16, 20253.023.022.942.942.94-2.00%-
Sep 15, 20253.003.003.003.003.00--
Sep 12, 20253.003.003.003.003.00-0.66%-
Sep 11, 20253.023.023.023.023.02-1.31%-
Sep 10, 20253.063.063.063.063.061.32%-
Sep 9, 20253.023.023.023.023.02--
Sep 8, 20253.023.023.023.023.021.34%-
Sep 5, 20252.982.982.982.982.982.76%-
Sep 4, 20252.902.902.902.902.90-1.36%-
Sep 3, 20252.942.942.942.942.942.08%-
Sep 2, 20252.962.962.882.882.88-1.37%-
Sep 1, 20252.922.922.922.922.92-0.68%-
Aug 29, 20253.023.022.942.942.94-3.92%-
Aug 28, 20253.063.063.063.063.06--
Aug 27, 20253.063.063.063.063.06-1.29%-
Aug 26, 20253.103.103.103.103.101.31%-
Aug 25, 20253.063.063.063.063.060.66%-
Aug 22, 20253.043.043.043.043.04-0.65%-
Aug 21, 20253.063.063.063.063.06-0.65%-
Aug 20, 20253.083.083.083.083.08--
Aug 19, 20253.083.083.083.083.08-1.28%-
Aug 18, 20253.123.123.123.123.120.65%-
Aug 15, 20253.103.103.103.103.10--
Aug 14, 20253.103.103.103.103.10-1.27%-
Aug 13, 20253.143.143.143.143.14-1.88%-
Aug 12, 20253.203.203.203.203.200.63%-
Aug 11, 20253.183.183.183.183.18-0.63%-
Aug 8, 20253.203.203.203.203.20--
Aug 7, 20253.203.203.203.203.20-0.62%-
Aug 6, 20253.223.223.223.223.221.26%-
Aug 5, 20253.183.183.183.183.180.63%-
Aug 4, 20253.163.163.163.163.16-3.07%-
Aug 1, 20253.263.263.263.263.26--
Jul 31, 20253.263.263.263.263.262.52%-
Jul 30, 20253.243.243.183.183.18-3.64%-
Jul 29, 20253.303.303.303.303.301.85%-
Jul 28, 20253.243.243.243.243.24-6.36%-
Jul 25, 20253.463.463.463.463.46-1.70%-
Jul 24, 20253.523.523.523.523.521.15%-
Jul 23, 20253.483.483.483.483.484.82%-
Jul 22, 20253.323.323.323.323.32-0.60%-
Jul 21, 20253.343.343.343.343.3415.97%-