Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Vivendi SE (VVU.F)

Compare
2.9840
+0.0600
+(2.05%)
At close: February 21 at 2:49:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.92702.98402.92702.98402.98401,000
Feb 20, 20252.93602.97002.90002.92402.92401,438
Feb 19, 20252.96603.05202.94102.94102.94102,877
Feb 18, 20253.03903.03902.97102.97102.97103,050
Feb 17, 20253.09403.09402.93002.93002.93009,264
Feb 14, 20253.04803.04803.00203.00203.00209,775
Feb 13, 20252.95203.07002.95202.98602.98604,300
Feb 12, 20252.95302.98002.93602.93602.9360949
Feb 11, 20252.85602.92302.85602.92302.92301,405
Feb 10, 20252.81602.85302.81602.85302.85301,443
Feb 7, 20252.71702.85502.71302.76402.76401,150
Feb 6, 20252.64202.75102.64202.75102.75102,444
Feb 5, 20252.72102.72102.63902.63902.6390-
Feb 4, 20252.74502.76102.70002.70002.7000108
Feb 3, 20252.66902.72502.66902.72102.7210164
Jan 31, 20252.70902.70902.67102.67102.6710-
Jan 30, 20252.60402.69802.60402.65202.65201,565
Jan 29, 20252.59102.59302.58702.59302.5930150
Jan 28, 20252.56502.56502.54902.54902.5490-
Jan 27, 20252.39602.53802.39602.53802.5380536
Jan 24, 20252.42502.44102.39502.39502.39501
Jan 23, 20252.45002.45002.40602.43002.4300916
Jan 22, 20252.48502.48502.41202.41202.4120413
Jan 21, 20252.54202.54202.47702.48102.4810128
Jan 20, 20252.51902.56302.51902.56302.56301,143
Jan 17, 20252.53102.57402.48602.48602.4860536
Jan 16, 20252.53302.54202.52702.52702.5270289
Jan 15, 20252.51702.53102.51702.52502.5250906
Jan 14, 20252.57302.57302.45902.45902.45903,076
Jan 13, 20252.43802.45902.43802.45902.4590821
Jan 10, 20252.45202.50602.43602.43602.43605,358
Jan 9, 20252.40302.45002.40302.45002.4500390
Jan 8, 20252.50902.50902.40402.40402.40402,024
Jan 7, 20252.60802.62802.51502.51502.51501,076
Jan 6, 20252.56502.62302.56502.60502.60502,762
Jan 3, 20252.55002.57102.55002.57102.57108
Jan 2, 20252.53602.54602.49202.49202.4920850
Dec 30, 20242.47802.52002.40002.51202.512011,444
Dec 27, 20242.49302.49302.48202.48202.4820-
Dec 23, 20242.48602.53002.45802.46702.46701,286
Dec 20, 20242.37702.49802.37702.44902.44901,941
Dec 19, 20242.52102.52102.40402.40402.4040103
Dec 18, 20242.54802.54802.51402.51402.5140250
Dec 17, 20242.56002.56002.37002.45602.4560225
Dec 16, 20242.38102.65702.38102.65702.65702,175
Dec 13, 20241.86021.86021.78661.78661.78665,824
Dec 12, 20241.86721.86801.84961.85531.855328,205
Dec 11, 20241.89871.89871.87071.87071.8707-
Dec 10, 20241.92061.92631.88821.89961.899618,424
Dec 9, 20241.93331.93371.90741.90741.90742,357
Dec 6, 20248.56608.80008.56608.80008.80001,367
Dec 5, 20248.41808.55608.41808.51608.516025
Dec 4, 20248.45208.45208.32408.32408.3240100
Dec 3, 20248.58208.58208.39808.39808.398050
Dec 2, 20248.61808.61808.58008.58008.580012
Nov 29, 20248.68408.68408.62408.62408.6240-
Nov 28, 20248.79808.79808.63008.63008.630020
Nov 27, 20248.73408.73408.72808.72808.7280150
Nov 26, 20248.84008.84008.77008.77208.7720-
Nov 25, 20248.81608.85608.81608.85608.856050
Nov 22, 20248.66408.78208.66408.78208.7820-
Nov 21, 20248.67808.67808.60208.60608.6060103
Nov 20, 20248.72408.74608.67008.71208.7120734
Nov 19, 20248.91608.91608.66608.69608.696051
Nov 18, 20248.98808.98808.93408.93408.9340760
Nov 15, 20249.10209.23009.02809.02809.0280960
Nov 14, 20248.92209.04808.92209.04809.0480-
Nov 13, 20248.94808.94808.85608.85608.8560-
Nov 12, 20249.06009.06008.91408.91408.9140-
Nov 11, 20249.34409.34409.27809.27809.2780270
Nov 8, 20249.25609.25609.20009.25409.25402,000
Nov 7, 20249.36609.37809.22209.22209.22201,000
Nov 6, 20249.57609.62409.30809.30809.3080272
Nov 5, 20249.70009.70009.70009.70009.7000-
Nov 4, 20249.71409.80809.62209.62209.6220193
Nov 1, 20249.91409.91409.68809.68809.6880-
Oct 31, 20249.90009.90009.74409.74409.7440-
Oct 30, 202410.280010.28009.90009.90009.9000-
Oct 29, 202410.380010.400010.250010.250010.25005,513
Oct 28, 202410.260010.260010.250010.250010.250050
Oct 25, 202410.040010.040010.040010.040010.0400-
Oct 24, 202410.195010.195010.055010.055010.0550-
Oct 23, 202410.340010.340010.155010.155010.1550-
Oct 22, 202410.445010.445010.300010.300010.3000-
Oct 21, 202410.545010.545010.435010.445010.445070
Oct 18, 202410.490010.530010.490010.530010.530010
Oct 17, 202410.365010.720010.365010.525010.52503,755
Oct 16, 202410.380010.380010.350010.350010.3500-
Oct 15, 202410.230010.330010.155010.155010.1550360
Oct 14, 202410.165010.215010.165010.215010.2150-
Oct 11, 202410.160010.160010.160010.160010.1600-
Oct 10, 202410.300010.300010.195010.195010.1950500
Oct 9, 202410.270010.290010.270010.290010.2900-
Oct 8, 202410.200010.200010.195010.195010.1950-
Oct 7, 202410.210010.210010.140010.140010.1400-
Oct 4, 202410.285010.285010.285010.285010.2850-
Oct 3, 202410.250010.275010.185010.185010.18502,000
Oct 2, 202410.365010.365010.325010.325010.3250-
Oct 1, 202410.365010.400010.350010.400010.4000222
Sep 30, 202410.565010.565010.325010.325010.3250105
Sep 27, 202410.490010.535010.490010.520010.520064
Sep 26, 202410.395010.455010.395010.455010.4550-
Sep 25, 202410.455010.455010.300010.300010.3000-
Sep 24, 202410.365010.450010.365010.450010.4500-
Sep 23, 202410.060010.060010.060010.060010.0600-
Sep 20, 202410.250010.250010.145010.145010.1450-
Sep 19, 202410.160010.160010.160010.160010.1600-
Sep 18, 202410.110010.140010.110010.140010.1400135
Sep 17, 202410.180010.240010.045010.045010.045030
Sep 16, 202410.050010.055010.050010.055010.0550-
Sep 13, 20249.996010.02009.996010.020010.0200-
Sep 12, 202410.115010.115010.115010.115010.1150-
Sep 11, 20249.990010.08009.986010.080010.080050
Sep 10, 202410.015010.01509.95609.95609.9560-
Sep 9, 202410.135010.135010.105010.105010.105048
Sep 6, 202410.125010.125010.025010.025010.0250-
Sep 5, 202410.120010.205010.120010.140010.1400273
Sep 4, 20249.946010.05509.946010.055010.055032
Sep 3, 202410.145010.145010.000010.000010.000062
Sep 2, 202410.060010.060010.060010.060010.0600-
Aug 30, 202410.100010.170010.095010.095010.0950717
Aug 29, 202410.135010.175010.035010.035010.0350220
Aug 28, 202410.005010.06509.986010.065010.0650134
Aug 27, 20249.97809.99009.97809.99009.9900-
Aug 26, 20249.93609.93609.93609.93609.9360-
Aug 23, 20249.81409.82809.81409.82809.8280-
Aug 22, 20249.77009.77009.71009.71009.71002,500
Aug 21, 20249.73409.73409.69409.69409.6940206
Aug 20, 20249.77009.77009.63409.63409.6340500
Aug 19, 20249.63009.66809.63009.66809.6680-
Aug 16, 20249.50409.54809.50409.54809.5480-
Aug 15, 20249.52809.52809.52809.52809.5280-
Aug 14, 20249.53209.54609.45409.45409.4540150
Aug 13, 20249.49409.49409.49409.49409.4940-
Aug 12, 20249.51409.51409.41809.41809.4180-
Aug 9, 20249.43209.43209.40809.40809.4080-
Aug 8, 20249.44809.44809.44809.44809.4480-
Aug 7, 20249.22609.34409.22609.34409.3440-
Aug 6, 20249.30009.30009.13809.18409.1840225
Aug 5, 20249.06209.11809.06209.11809.1180500
Aug 2, 20249.48009.48009.48009.48009.4800-
Aug 1, 20249.78209.78209.57609.57609.5760-
Jul 31, 20249.96209.96209.82009.82009.8200-
Jul 30, 20249.87009.87009.82809.82809.8280-
Jul 29, 20249.94409.94409.94209.94209.9420-
Jul 26, 20249.94209.95809.94209.95809.9580170
Jul 25, 20249.808010.18509.808010.185010.18501,500
Jul 24, 202410.605010.690010.605010.640010.640062
Jul 23, 202410.770010.770010.595010.595010.5950101
Jul 22, 202410.900010.900010.900010.900010.9000-
Jul 19, 202410.865010.865010.865010.865010.8650-
Jul 18, 202411.015011.015010.935010.935010.935070
Jul 17, 202410.950010.950010.905010.905010.9050-
Jul 16, 202411.030011.060010.990010.990010.99001,496
Jul 15, 202410.900011.010010.900011.000011.0000455
Jul 12, 202410.880010.975010.880010.905010.9050258
Jul 11, 202410.505010.855010.505010.825010.8250298
Jul 10, 202410.005010.295010.005010.295010.2950-
Jul 9, 20249.99609.99609.94609.94609.94602,500
Jul 8, 202410.030010.030010.030010.030010.0300-
Jul 5, 202410.010010.045010.010010.045010.0450-
Jul 4, 20249.91609.92209.91609.92209.9220-
Jul 3, 20249.81009.81009.77409.77409.7740-
Jul 2, 20249.78809.80209.78809.80209.8020-
Jul 1, 20249.99009.99009.83409.83409.8340223
Jun 28, 20249.80209.80209.68609.68609.6860922
Jun 27, 20249.79209.84409.73009.73009.7300632
Jun 26, 20249.84609.84609.77809.77809.7780-
Jun 25, 20249.84609.84609.77609.81409.8140400
Jun 24, 20249.76009.80609.76009.80609.8060-
Jun 21, 20249.90609.90609.84809.84809.848010
Jun 20, 20249.79209.86009.79209.86009.8600-
Jun 19, 20249.76209.83409.71009.71009.7100128
Jun 18, 20249.63609.67409.59209.67409.6740908
Jun 17, 20249.49409.50009.49409.50009.5000-
Jun 14, 20249.66209.66209.42609.42609.4260-
Jun 13, 20249.79209.79209.75609.75609.7560-
Jun 12, 20249.75409.85209.75409.78209.7820668
Jun 11, 20249.76609.76609.67609.68609.6860735
Jun 10, 20249.79409.79409.79409.79409.7940-
Jun 7, 20249.97809.97809.86009.86009.8600-
Jun 6, 202410.070010.090010.025010.025010.02501,691
Jun 5, 202410.145010.145010.040010.040010.040020
Jun 4, 202410.110010.160010.095010.095010.095050
Jun 3, 202410.105010.10509.986010.105010.1050184
May 31, 202410.095010.095010.095010.095010.0950-
May 30, 20249.94009.96609.94009.96609.9660-
May 29, 202410.025010.02509.91809.91809.9180-
May 28, 202410.145010.165010.040010.040010.0400600
May 27, 202410.040010.040010.040010.040010.0400-
May 24, 202410.070010.070010.020010.020010.0200-
May 23, 202410.075010.075010.000010.000010.0000-
May 22, 202410.025010.075010.010010.010010.0100610
May 21, 202410.075010.07509.98609.98609.9860-
May 20, 202410.170010.170010.170010.170010.1700-
May 17, 202410.025010.025010.025010.025010.0250-
May 16, 20249.986010.03509.96609.96609.9660485
May 15, 202410.050010.050010.010010.010010.0100250
May 14, 202410.050010.05009.98609.98609.9860-
May 13, 20249.95609.95609.94209.94209.94203,600
May 10, 20249.94409.94409.89809.89809.8980-
May 9, 20249.94409.94409.94409.94409.9440-
May 8, 20249.84609.86609.84609.86609.8660-
May 7, 20249.82009.82009.78409.78409.7840-
May 6, 20249.79009.79009.79009.79009.7900-
May 3, 20249.64809.74209.64809.74209.7420-
May 2, 20249.60409.60409.55609.60209.60205,316
Apr 30, 2024 0.2500 Dividend
Apr 30, 20249.54009.54009.48409.48409.484050
Apr 29, 20249.79409.79409.76809.76809.518067
Apr 26, 20249.87409.87409.83209.83209.58041,500
Apr 25, 20249.88009.88009.75409.80209.5511100
Apr 24, 202410.020010.02009.90009.90009.64661,330
Apr 23, 20249.996010.00509.99009.99009.7343200
Apr 22, 20249.81609.95609.81609.94209.6875189
Apr 19, 20249.78209.84009.78209.81209.5609363
Apr 18, 20249.81409.81409.81409.81409.5628-
Apr 17, 20249.72209.79609.70209.70209.4537350
Apr 16, 20249.81809.81809.71609.71609.4673250
Apr 15, 20249.89609.95409.89609.95409.699250
Apr 12, 202410.025010.025010.025010.02509.7684-
Apr 11, 20249.90809.99609.90809.99609.740272
Apr 10, 20249.89609.89609.81809.81809.56672,459
Apr 9, 20249.94009.94009.88809.88809.6349-
Apr 8, 20249.97609.97809.97609.97809.7226358
Apr 5, 202410.030010.03009.97009.97009.7148-
Apr 4, 202410.125010.165010.050010.05009.7928624
Apr 3, 202410.025010.120010.025010.12009.8610-
Apr 2, 202410.080010.08009.93009.93009.675925
Mar 28, 20249.986010.05009.986010.05009.79281,150
Mar 27, 20249.938010.01509.938010.01509.7587210
Mar 26, 20249.97409.97409.87809.87809.62521,320
Mar 25, 20249.94809.94809.89609.89609.6427310
Mar 22, 20249.94609.99409.94609.94809.693449
Mar 21, 202410.010010.01009.83009.83009.5784115
Mar 20, 20249.88009.98609.88009.98609.7304-
Mar 19, 20249.90409.90409.83809.83809.5862-
Mar 18, 20249.95009.95009.95009.95009.6953-
Mar 15, 202410.010010.01009.91209.94409.689535
Mar 14, 20249.76009.95809.76009.95809.7031-
Mar 13, 20249.90609.90609.73609.73609.4868-
Mar 12, 20249.90609.94409.90609.94409.6895-
Mar 11, 20249.85409.95009.85209.95009.6953650
Mar 8, 20249.84209.92209.84209.92209.6681-
Mar 7, 202410.130010.250010.130010.25009.9877-
Mar 6, 202410.325010.325010.165010.16509.9048-
Mar 5, 202410.360010.360010.270010.270010.00721,874
Mar 4, 202410.420010.420010.415010.415010.1484249
Mar 1, 202410.375010.375010.365010.365010.0997-
Feb 29, 202410.240010.420010.240010.310010.0461115
Feb 28, 202410.155010.155010.145010.14509.8854787
Feb 27, 202410.170010.205010.090010.09009.8318485
Feb 26, 202410.195010.195010.195010.19509.9341-
Feb 23, 202410.230010.230010.175010.17509.9146310
Feb 22, 202410.210010.225010.115010.12509.86591,001
Feb 21, 202410.225010.225010.165010.16509.9048-

Related Tickers

CAN.L Canal+ SA
183.60
-2.55%
 
LGF-B Lions Gate Entertainment Corp.
8.65
-3.35%
 
LGF-A Lions Gate Entertainment Corp.
9.78
-3.65%
 
UMG.AS Universal Music Group N.V.
28.02
-0.46%
 
PARA Paramount Global
11.49
+0.17%
 
SIRI Sirius XM Holdings Inc.
24.77
-1.69%