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 €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.

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