Vivendi SE (VVU.DE) XETRA

Currency In EUR

VVU.DE Historical Return

If you invested €1000 in Vivendi SE (VVU.DE) since IPO date, it would be worth €185.32 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €127.78, while €1000 invested 1 year ago would be worth €500.66. This corresponds to total returns of -81.47%, -87.22%, -49.93%, respectively, with annualized returns of -21.66%, -33.75%, -49.93%.

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
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
August 18, 2026	1.64	1.66	1.66	1.67	1.64	18,365
August 17, 2026	1.69	1.66	1.66	1.69	1.66	24,635
August 14, 2026	1.68	1.69	1.69	1.7	1.68	9,864
August 13, 2026	1.63	1.63	1.63	1.63	1.62	5,301
August 12, 2026	1.66	1.64	1.64	1.67	1.64	11,445
August 11, 2026	1.69	1.67	1.67	1.69	1.67	24,099
August 10, 2026	1.72	1.69	1.69	1.72	1.68	39,122
August 07, 2026	1.68	1.72	1.72	1.73	1.68	29,747
August 06, 2026	1.69	1.68	1.68	1.71	1.68	40,304
August 05, 2026	1.67	1.66	1.66	1.7	1.66	17,661
August 04, 2026	1.63	1.65	1.65	1.65	1.62	17,294
August 03, 2026	1.62	1.62	1.62	1.66	1.62	35,947
July 31, 2026	1.82	1.59	1.59	1.82	1.59	62,636
July 30, 2026	2.05	1.97	1.97	2.05	1.97	7,144
July 29, 2026	2.01	2.02	2.02	2.02	2	20,315
July 28, 2026	1.96	1.99	1.99	1.99	1.95	10,623
July 27, 2026	1.92	1.94	1.94	1.94	1.92	3,375
July 23, 2026	1.89	1.86	1.86	1.89	1.86	672
July 22, 2026	1.87	1.9	1.9	1.9	1.87	8,709
July 21, 2026	1.87	1.88	1.88	1.88	1.87	566
July 20, 2026	1.88	1.91	1.91	1.91	1.88	10,123
July 17, 2026	1.89	1.88	1.88	1.9	1.87	4,380
July 16, 2026	1.91	1.91	1.91	1.91	1.9	9,801
July 15, 2026	1.89	1.93	1.93	1.93	1.88	21,386
July 14, 2026	1.93	1.9	1.9	1.93	1.9	15,263
July 13, 2026	1.93	1.97	1.97	1.97	1.93	9,470
July 10, 2026	1.94	1.92	1.92	1.95	1.92	929,578
July 09, 2026	1.97	1.94	1.94	1.99	1.92	351,450
July 08, 2026	2.15	1.93	1.93	2.15	1.89	724,796
July 07, 2026	2.27	2.27	2.27	2.27	2.27	1,117
July 06, 2026	2.2	2.25	2.25	2.26	2.2	660
July 03, 2026	2.3	2.26	2.26	2.31	2.21	32,451
July 02, 2026	2.21	2.24	2.24	2.24	2.21	1,033
July 01, 2026	2.18	2.22	2.22	2.22	2.18	363
June 30, 2026	2.16	2.17	2.17	2.17	2.16	3,191
June 29, 2026	2.21	2.21	2.21	2.21	2.21	12
June 26, 2026	2.18	2.18	2.18	2.18	2.18	2
June 25, 2026	2.19	2.18	2.18	2.19	2.18	506
June 24, 2026	2.15	2.14	2.14	2.15	2.14	584
June 23, 2026	2.15	2.17	2.17	2.17	2.15	382
June 22, 2026	2.17	2.16	2.16	2.17	2.16	49
June 19, 2026	2.2	2.2	2.2	2.2	2.2	4
June 18, 2026	2.17	2.19	2.19	2.19	2.16	561