Vivendi(DE:VVU)
€1.67-0.04 (-2.28%)
DE:VVU
Vivendi historical prices
€1.67
At close:-0.04 (-2.28%)
Vivendi (VVU) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -2.28% | 331 | 0.03 |
| Nov 10, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.71 | +1.97% | 2,038 | 0.20 |
| Nov 09, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.73% | 311 | 0.03 |
| Nov 06, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -4.55% | 15,532 | 1.46 |
| Nov 05, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | +3.35% | 9,785 | 0.88 |
| Nov 04, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | +6.38% | 9,077 | 0.79 |
| Nov 03, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.54% | 648 | 0.05 |
| Nov 02, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.25% | 2,171 | 0.18 |
| Oct 30, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | +6.90% | 11,985 | 0.97 |
| Oct 29, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | +0.40% | 10,293 | 0.80 |
| Oct 28, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.70% | 1,980 | 0.14 |
| Oct 27, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | +2.97% | 8,739 | 0.64 |
| Oct 26, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.76% | 7,543 | 0.54 |
| Oct 23, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.13% | 2,952 | 0.21 |
| Oct 22, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.45% | 725 | 0.05 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | +0.58% | 934 | 0.05 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.32% | 4,466 | 0.23 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.13% | 1,485 | 0.08 |
| Oct 16, 2026 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +2.69% | 23,297 | 1.21 |
| Oct 15, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.53% | 10,853 | 0.56 |
| Oct 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.66% | 827 | 0.04 |
| Oct 13, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | +2.24% | 14,954 | 0.78 |
| Oct 12, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +1.17% | 11,977 | 0.62 |
| Oct 09, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +0.41% | 1,752 | 0.09 |
| Oct 08, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.91% | 9,753 | 0.50 |
| Oct 07, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.00% | 1,081 | 0.03 |
| Oct 06, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.00% | 3,594 | 0.09 |
| Oct 05, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +0.91% | 7,113 | 0.14 |
| Oct 02, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.91% | 9,006 | 0.18 |
| Oct 01, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.84% | 858 | 0.02 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.84% | 5,335 | 0.10 |
| Sep 29, 2026 | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -2.05% | 960 | 0.02 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.55% | 1,352 | 0.03 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | +1.53% | 12,970 | 0.25 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.65% | 3,089 | 0.06 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.06% | 7,195 | 0.14 |
| Sep 22, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | 0.00% | 4,607 | 0.09 |
| Sep 21, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | +1.01% | 2,436 | 0.05 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.80% | 4,165 | 0.08 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | +1.86% | 2,917 | 0.06 |
| Sep 16, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 4,688 | 0.09 |
| Sep 15, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 5,532 | 0.11 |
| Sep 14, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +1.44% | 3,053 | 0.06 |
| Sep 11, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | +4.23% | 761 | 0.01 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.88% | 4,102 | 0.08 |
| Sep 09, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.60% | 13,499 | 0.26 |
| Sep 08, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.20% | 7,827 | 0.15 |
| Sep 07, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.20% | 22,356 | 0.44 |
| Sep 04, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -6.27% | 26,561 | 0.52 |
| Sep 03, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | +0.19% | 55,893 | 1.11 |
