Vivendi SE (VVU.DE) XETRA

2.11

+0.002(+0.09%)

Updated at May 13 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 €256.31 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €214.2, while €1000 invested 1 year ago would be worth €748.94. This corresponds to total returns of -74.37%, -78.58%, -25.11%, respectively, with annualized returns of -18.71%, -26.51%, -25.11%.

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
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
March 05, 2026	2.15	2.25	2.25	2.25	2.11	42,085
March 04, 2026	2.08	2.13	2.13	2.13	2.08	1,899
March 03, 2026	2.12	2.07	2.07	2.12	2.07	24,033
March 02, 2026	2.15	2.16	2.16	2.2	2.15	5,300
February 27, 2026	2.23	2.2	2.2	2.23	2.19	6,997
February 26, 2026	2.23	2.23	2.23	2.23	2.23	61
February 25, 2026	2.18	2.17	2.17	2.18	2.17	2,351
February 24, 2026	2.19	2.18	2.18	2.19	2.18	9,230
February 23, 2026	2.2	2.22	2.22	2.22	2.2	204
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