Vivendi SE - VVU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.21	2.21	2.21	2.21	2.21	103
February 19, 2026	2.2	2.21	2.21	2.21	2.19	12,454
February 18, 2026	2.21	2.19	2.19	2.21	2.17	311,081
February 17, 2026	2.19	2.17	2.17	2.19	2.17	417
February 16, 2026	2.23	2.15	2.15	2.23	2.15	37,950
February 13, 2026	2.22	2.22	2.22	2.22	2.22	7,811
February 12, 2026	2.18	2.17	2.17	2.18	2.17	7,257
February 11, 2026	2.22	2.21	2.21	2.22	2.21	11,569
February 10, 2026	2.27	2.27	2.27	2.28	2.27	55,604
February 09, 2026	2.21	2.23	2.23	2.23	2.21	11,667
February 06, 2026	2.16	2.24	2.24	2.24	2.15	76,222
February 05, 2026	2.3	2.25	2.25	2.34	2.25	468,512
February 04, 2026	2.26	2.23	2.23	2.26	2.23	27,122
February 03, 2026	2.32	2.27	2.27	2.32	2.27	13,486
February 02, 2026	2.34	2.34	2.34	2.34	2.34	6
January 30, 2026	2.41	2.41	2.41	2.41	2.41	0
January 29, 2026	2.41	2.41	2.41	2.41	2.41	0
January 28, 2026	2.38	2.41	2.41	2.41	2.38	8,487
January 27, 2026	2.41	2.41	2.41	2.41	2.41	0
January 26, 2026	2.41	2.41	2.41	2.41	2.41	4,310
January 23, 2026	2.4	2.39	2.39	2.4	2.39	2,765
January 22, 2026	2.41	2.41	2.41	2.41	2.41	12,800
January 21, 2026	2.39	2.38	2.38	2.39	2.38	174,467
January 20, 2026	2.39	2.46	2.46	2.46	2.39	52
January 19, 2026	2.38	2.46	2.46	2.46	2.38	601
January 16, 2026	2.51	2.51	2.51	2.51	2.51	2,471
January 15, 2026	2.43	2.46	2.46	2.46	2.43	377
January 14, 2026	2.43	2.38	2.38	2.43	2.38	2,011
January 13, 2026	2.46	2.46	2.46	2.46	2.46	5,721
January 12, 2026	2.39	2.46	2.46	2.46	2.39	9,796
January 09, 2026	2.38	2.41	2.41	2.41	2.38	5,803
January 08, 2026	2.35	2.36	2.36	2.36	2.35	5,468
January 07, 2026	2.41	2.42	2.42	2.42	2.41	203
January 06, 2026	2.42	2.4	2.4	2.42	2.39	9,894
January 05, 2026	2.38	2.42	2.42	2.42	2.38	11,636
January 02, 2026	2.37	2.35	2.35	2.38	2.35	80
December 30, 2025	2.38	2.38	2.38	2.38	2.38	629
December 29, 2025	2.35	2.28	2.28	2.36	2.28	12,394
December 23, 2025	2.35	2.35	2.35	2.35	2.34	645
December 22, 2025	2.34	2.35	2.35	2.36	2.34	4,232
December 19, 2025	2.35	2.36	2.36	2.36	2.35	94,806
December 18, 2025	2.35	2.36	2.36	2.36	2.34	71,634
December 17, 2025	2.32	2.34	2.34	2.35	2.32	1,812
December 16, 2025	2.33	2.37	2.37	2.37	2.33	6,210
December 15, 2025	2.36	2.39	2.39	2.39	2.36	596
December 12, 2025	2.39	2.46	2.46	2.46	2.38	4,386
December 11, 2025	2.35	2.37	2.37	2.4	2.35	39,866
December 10, 2025	2.33	2.36	2.36	2.36	2.33	3,181
December 09, 2025	2.4	2.34	2.34	2.4	2.34	5,221
December 08, 2025	2.4	2.35	2.35	2.4	2.35	299,120
December 05, 2025	2.38	2.41	2.41	2.43	2.38	8,416
December 04, 2025	2.34	2.36	2.36	2.36	2.34	455
December 03, 2025	2.34	2.35	2.35	2.35	2.33	13,342
December 02, 2025	2.42	2.38	2.38	2.42	2.37	3,204
December 01, 2025	2.43	2.45	2.45	2.47	2.43	9,146
November 28, 2025	2.52	2.52	2.52	2.55	2.48	71,748
November 27, 2025	2.45	2.52	2.52	2.52	2.45	16,974
November 26, 2025	2.47	2.44	2.44	2.49	2.44	3,834
November 25, 2025	2.55	2.47	2.47	2.55	2.47	17,561
November 24, 2025	2.58	2.54	2.54	2.58	2.54	156

Vivendi SE (VVU.DE) XETRA