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 €185.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €127.87, while €1000 invested 1 year ago would be worth €497.72. This corresponds to total returns of -81.46%, -87.21%, -50.23%, respectively, with annualized returns of -21.65%, -33.72%, -50.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
