Vivendi SE (VVU.DE) XETRA

2.36

-0.068(-2.80%)

Updated at June 02 05:35PM

Currency In EUR

VVU.DE Historical Return

If you invested €1000 in Vivendi SE (VVU.DE) since IPO date, it would be worth €286.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €232.45, while €1000 invested 1 year ago would be worth €806.83. This corresponds to total returns of -71.31%, -76.76%, -19.32%, respectively, with annualized returns of -17.17%, -25.3%, -19.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VVU.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.36	2.36	2.36	2.37	2.36	833
June 01, 2026	2.42	2.43	2.43	2.43	2.37	3,944
May 29, 2026	2.46	2.42	2.42	2.46	2.36	16,147
May 28, 2026	2.26	2.27	2.27	2.27	2.26	7,949
May 27, 2026	2.32	2.31	2.31	2.32	2.27	11,017
May 26, 2026	2.33	2.35	2.35	2.35	2.33	4,457
May 25, 2026	2.37	2.26	2.26	2.37	2.26	17,739
May 22, 2026	2.32	2.34	2.34	2.37	2.32	11,438
May 21, 2026	2.3	2.3	2.3	2.31	2.29	12,808
May 20, 2026	2.27	2.29	2.29	2.36	2.27	47,876
May 19, 2026	2.28	2.25	2.25	2.28	2.2	883
May 18, 2026	2.17	2.21	2.21	2.25	2.17	9,625
May 15, 2026	2.17	2.19	2.19	2.21	2.17	9,144
May 14, 2026	2.12	2.16	2.16	2.17	2.12	5,026
May 13, 2026	2.11	2.11	2.11	2.11	2.11	2,001
May 12, 2026	2.1	2.11	2.11	2.12	2.09	3,470
May 11, 2026	2.1	2.14	2.14	2.14	2.1	2
May 08, 2026	2.06	2.1	2.1	2.1	2.06	4,525
May 07, 2026	2.05	2.07	2.07	2.09	2.05	15,698
May 06, 2026	2	2.04	2.04	2.05	2	2,602
May 05, 2026	1.97	1.96	1.96	1.97	1.95	22,276
May 04, 2026	2.01	1.96	1.96	2.01	1.95	51,249
April 30, 2026	2.06	1.97	1.97	2.06	1.96	21,815
April 29, 2026	2.07	2.11	2.11	2.11	2.05	6,195
April 28, 2026	2.13	2.07	2.07	2.13	2.07	2,136
April 27, 2026	2.14	2.13	2.13	2.14	2.11	43,021
April 24, 2026	2.15	2.16	2.16	2.18	2.15	7,780
April 23, 2026	2.19	2.25	2.25	2.25	2.17	3,444
April 22, 2026	2.18	2.2	2.2	2.21	2.18	8,871
April 21, 2026	2.2	2.23	2.23	2.23	2.2	5,879
April 20, 2026	2.22	2.2	2.2	2.23	2.19	14,841
April 17, 2026	2.28	2.26	2.26	2.28	2.26	6,896
April 16, 2026	2.2	2.2	2.2	2.21	2.19	14,006
April 15, 2026	2.14	2.18	2.18	2.19	2.14	62,641
April 14, 2026	2.11	2.13	2.13	2.13	2.11	737
April 13, 2026	2.06	2.09	2.09	2.09	2.06	4,347
April 10, 2026	2.04	2.1	2.1	2.1	2.04	44,911
April 09, 2026	2.03	2	2	2.04	2	10,311
April 08, 2026	2.07	2.09	2.09	2.11	2.07	6,057
April 07, 2026	2.05	2.02	2.02	2.05	1.98	489,270
April 02, 2026	1.82	1.83	1.83	1.84	1.81	8,338
April 01, 2026	1.83	1.83	1.83	1.84	1.79	88,724
March 31, 2026	1.78	1.78	1.78	1.79	1.78	15,600
March 30, 2026	1.72	1.74	1.74	1.76	1.72	9,774
March 27, 2026	1.69	1.69	1.69	1.69	1.68	1,342
March 26, 2026	1.69	1.7	1.7	1.72	1.69	18,538
March 25, 2026	1.73	1.72	1.72	1.73	1.72	1,647
March 24, 2026	1.68	1.69	1.69	1.69	1.67	45,669
March 23, 2026	1.69	1.69	1.69	1.71	1.66	30,655
March 20, 2026	1.74	1.72	1.72	1.74	1.72	49,665
March 19, 2026	1.81	1.74	1.74	1.81	1.74	83,512
March 18, 2026	1.94	1.86	1.86	1.94	1.86	44,177
March 17, 2026	1.95	1.94	1.94	1.95	1.94	3,320
March 16, 2026	1.94	1.96	1.96	1.97	1.94	3,192
March 13, 2026	1.86	1.97	1.97	1.97	1.86	525,183
March 12, 2026	1.97	1.98	1.98	1.98	1.96	30,764
March 11, 2026	2.02	1.99	1.99	2.02	1.99	140
March 10, 2026	2.05	2.04	2.04	2.05	2.04	26
March 09, 2026	1.98	2.02	2.02	2.03	1.98	2,819
March 06, 2026	-1	-1	2.25	-1	-1	0