Vivendi SE (VVU.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VVU.DE Historical Return
If you invested €1000 in Vivendi SE (VVU.DE) since IPO date, it would be worth €202.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €159.29, while €1000 invested 1 year ago would be worth €558.86. This corresponds to total returns of -79.72%, -84.07%, -44.11%, respectively, with annualized returns of -20.19%, -30.73%, -44.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VVU.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.64 | 1.67 | 1.67 | 1.67 | 1.64 | 331 |
| November 10, 2026 | 1.67 | 1.71 | 1.71 | 1.71 | 1.65 | 2,038 |
| November 09, 2026 | 1.68 | 1.65 | 1.65 | 1.68 | 1.65 | 311 |
| November 06, 2026 | 1.69 | 1.68 | 1.68 | 1.69 | 1.65 | 15,532 |
| November 05, 2026 | 1.73 | 1.76 | 1.76 | 1.76 | 1.73 | 9,785 |
| November 04, 2026 | 1.64 | 1.7 | 1.7 | 1.7 | 1.64 | 9,077 |
| November 03, 2026 | 1.61 | 1.6 | 1.6 | 1.61 | 1.6 | 648 |
| November 02, 2026 | 1.62 | 1.62 | 1.62 | 1.63 | 1.6 | 2,171 |
| October 30, 2026 | 1.67 | 1.63 | 1.63 | 1.68 | 1.62 | 11,985 |
| October 29, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.52 | 10,293 |
| October 28, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.51 | 1,980 |
| October 27, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.55 | 8,739 |
| October 26, 2026 | 1.56 | 1.51 | 1.51 | 1.56 | 1.51 | 7,543 |
| October 23, 2026 | 1.59 | 1.56 | 1.56 | 1.59 | 1.56 | 2,952 |
| October 22, 2026 | 1.54 | 1.56 | 1.56 | 1.56 | 1.54 | 725 |
| October 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 4,466 |
| October 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 4,466 |
| October 19, 2026 | 1.57 | 1.56 | 1.56 | 1.57 | 1.54 | 1,485 |
| October 16, 2026 | 1.53 | 1.56 | 1.56 | 1.57 | 1.53 | 23,297 |
| October 15, 2026 | 1.49 | 1.52 | 1.52 | 1.52 | 1.49 | 10,853 |
| October 14, 2026 | 1.52 | 1.51 | 1.51 | 1.52 | 1.51 | 827 |
| October 13, 2026 | 1.48 | 1.5 | 1.5 | 1.5 | 1.48 | 14,954 |
| October 12, 2026 | 1.46 | 1.47 | 1.47 | 1.48 | 1.46 | 11,977 |
| October 09, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.45 | 1,752 |
| October 08, 2026 | 1.43 | 1.45 | 1.45 | 1.48 | 1.43 | 9,753 |
| October 07, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.42 | 1,081 |
| October 06, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.42 | 3,594 |
| October 05, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.41 | 7,113 |
| October 02, 2026 | 1.44 | 1.42 | 1.42 | 1.44 | 1.42 | 9,006 |
| October 01, 2026 | 1.41 | 1.44 | 1.44 | 1.44 | 1.41 | 858 |
| September 30, 2026 | 1.45 | 1.42 | 1.42 | 1.45 | 1.42 | 5,335 |
| September 29, 2026 | 1.46 | 1.44 | 1.44 | 1.48 | 1.44 | 960 |
| September 28, 2026 | 1.46 | 1.47 | 1.47 | 1.48 | 1.46 | 1,352 |
| September 25, 2026 | 1.47 | 1.46 | 1.46 | 1.47 | 1.46 | 12,970 |
| September 24, 2026 | 1.47 | 1.44 | 1.44 | 1.49 | 1.44 | 3,089 |
| September 23, 2026 | 1.49 | 1.47 | 1.47 | 1.49 | 1.47 | 7,195 |
| September 22, 2026 | 1.53 | 1.51 | 1.51 | 1.54 | 1.51 | 4,607 |
| September 21, 2026 | 1.5 | 1.51 | 1.51 | 1.52 | 1.5 | 2,436 |
| September 18, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.49 | 4,165 |
| September 17, 2026 | 1.56 | 1.53 | 1.53 | 1.56 | 1.53 | 2,917 |
| September 16, 2026 | 1.52 | 1.51 | 1.51 | 1.56 | 1.51 | 4,688 |
| September 15, 2026 | 1.56 | 1.53 | 1.53 | 1.56 | 1.53 | 5,532 |
| September 11, 2026 | 1.46 | 1.53 | 1.53 | 1.53 | 1.46 | 761 |
| September 10, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.46 | 4,102 |
| September 09, 2026 | 1.47 | 1.48 | 1.48 | 1.48 | 1.47 | 13,499 |
| September 08, 2026 | 1.49 | 1.49 | 1.49 | 1.5 | 1.49 | 7,827 |
| September 07, 2026 | 1.51 | 1.49 | 1.49 | 1.51 | 1.49 | 22,356 |
| September 04, 2026 | 1.52 | 1.49 | 1.49 | 1.53 | 1.49 | 26,561 |
| September 03, 2026 | 1.61 | 1.59 | 1.59 | 1.61 | 1.59 | 55,893 |
| September 02, 2026 | 1.57 | 1.59 | 1.59 | 1.59 | 1.57 | 15,913 |
| September 01, 2026 | 1.61 | 1.58 | 1.58 | 1.61 | 1.58 | 1,524 |
| August 31, 2026 | 1.62 | 1.61 | 1.61 | 1.62 | 1.61 | 90,866 |
| August 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 10 |
| August 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | 14,309 |
| August 26, 2026 | 1.67 | 1.63 | 1.63 | 1.67 | 1.63 | 15,909 |
| August 25, 2026 | 1.66 | 1.66 | 1.66 | 1.67 | 1.66 | 23,299 |
| August 24, 2026 | 1.66 | 1.67 | 1.67 | 1.67 | 1.66 | 11,097 |
| August 21, 2026 | 1.65 | 1.66 | 1.66 | 1.66 | 1.65 | 6,584 |
| August 20, 2026 | 1.63 | 1.61 | 1.61 | 1.66 | 1.61 | 34,526 |
| August 19, 2026 | 1.64 | 1.66 | 1.66 | 1.66 | 1.63 | 7,064 |
AD
