Vivendi SE (VVU)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1839999 | 7.44637393768 | 2.471 | 2.6549999 | 2.45 | 11361 | 2.59698691 | DE |
| 4 | -0.1570001 | -5.58321834993 | 2.812 | 2.841 | 2.286 | 13001 | 2.48555426 | DE |
| 12 | -0.0450001 | -1.66667037037 | 2.7 | 3.131 | 2.286 | 18110 | 2.80953592 | DE |
| 26 | -7.5850001 | -74.0722666016 | 10.24 | 10.395 | 2.286 | 20428 | 4.03390526 | DE |
| 52 | -7.1750001 | -72.9908453713 | 9.83 | 11.25 | 2.286 | 11541 | 4.82170626 | DE |
| 156 | -8.4500001 | -76.0918514183 | 11.105 | 11.35 | 2.286 | 5435 | 6.14289686 | DE |
| 260 | -17.3250001 | -86.7117122122 | 19.98 | 33.37 | 2.286 | 4475 | 10.06308621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 2.596 | 0 | 0.04 | 2.615 | 2.622 | 2.596 | 9221 |
| 1745526420 | 2.595 | -0.01 | -0.38 | 2.584 | 2.596 | 2.5739999 | 3543 |
| 1745440020 | 2.605 | 0.02 | 0.93 | 2.597 | 2.626 | 2.597 | 22442 |
| 1745353620 | 2.581 | 0.09 | 3.70 | 2.471 | 2.581 | 2.45 | 10239 |
| 1744921620 | 2.489 | 0.05 | 2.13 | 2.481 | 2.489 | 2.462 | 2078 |
| 1744835220 | 2.4369999 | -0.02 | -0.77 | 2.42 | 2.468 | 2.383 | 33435 |
| 1744748820 | 2.456 | 0.05 | 2.16 | 2.464 | 2.467 | 2.41 | 7156 |
| 1744662420 | 2.404 | -0.01 | -0.37 | 2.418 | 2.431 | 2.383 | 20174 |
| 1744403220 | 2.4129999 | 0.05 | 2.20 | 2.39 | 2.4129999 | 2.343 | 16502 |
| 1744316820 | 2.361 | -0.1 | -4.22 | 2.462 | 2.462 | 2.361 | 696 |
| 1744230420 | 2.465 | 0.12 | 5.25 | 2.286 | 2.497 | 2.286 | 13616 |
| 1744144020 | 2.342 | 0 | 0.13 | 2.3279999 | 2.4009999 | 2.3239999 | 5011 |
| 1744057620 | 2.339 | -0.08 | -3.31 | 2.2999999 | 2.373 | 2.295 | 14263 |
| 1743798420 | 2.419 | -0.23 | -8.58 | 2.6309999 | 2.6309999 | 2.419 | 28508 |
| 1743712020 | 2.646 | -0.07 | -2.72 | 2.694 | 2.694 | 2.623 | 16556 |
| 1743625620 | 2.72 | -0.05 | -1.66 | 2.736 | 2.74 | 2.699 | 6005 |
| 1743539220 | 2.766 | 0.01 | 0.25 | 2.755 | 2.774 | 2.744 | 4996 |
| 1743452820 | 2.759 | -0.08 | -2.92 | 2.812 | 2.841 | 2.754 | 4066 |
| 1743197220 | 2.842 | 0.04 | 1.61 | 2.798 | 2.857 | 2.797 | 24058 |
| 1743110820 | 2.797 | -0 | -0.11 | 2.8 | 2.833 | 2.797 | 4285 |
| 1743024420 | 2.8 | -0.04 | -1.41 | 2.864 | 2.865 | 2.8 | 36410 |
| 1742938020 | 2.84 | 0.02 | 0.78 | 2.82 | 2.86 | 2.82 | 14518 |
| 1742851620 | 2.818 | 0.06 | 2.06 | 2.765 | 2.818 | 2.765 | 4744 |
| 1742592420 | 2.761 | 0.02 | 0.88 | 2.738 | 2.775 | 2.729 | 2633 |
| 1742506020 | 2.737 | -0.03 | -0.98 | 2.744 | 2.744 | 2.712 | 2698 |
| 1742419620 | 2.7639999 | 0.04 | 1.58 | 2.705 | 2.767 | 2.704 | 36226 |
| 1742333220 | 2.721 | -0.06 | -2.02 | 2.7879999 | 2.7879999 | 2.703 | 8610 |
| 1742246820 | 2.777 | 0 | 0.04 | 2.745 | 2.799 | 2.745 | 5416 |
| 1741987620 | 2.7759999 | -0.08 | -2.90 | 2.863 | 2.863 | 2.7 | 17478 |
| 1741901220 | 2.859 | 0.05 | 1.74 | 2.806 | 2.876 | 2.806 | 37130 |
| 1741814820 | 2.81 | 0.02 | 0.79 | 2.824 | 2.833 | 2.786 | 5707 |
| 1741728420 | 2.7879999 | -0.02 | -0.75 | 2.862 | 2.873 | 2.7879999 | 8502 |
| 1741642020 | 2.809 | -0.16 | -5.45 | 2.979 | 2.981 | 2.809 | 12968 |
| 1741382820 | 2.971 | 0.15 | 5.24 | 2.854 | 2.986 | 2.854 | 24178 |
| 1741296420 | 2.823 | -0.01 | -0.46 | 2.854 | 2.8809999 | 2.823 | 4652 |
| 1741210020 | 2.836 | -0.08 | -2.61 | 2.917 | 2.917 | 2.805 | 19969 |
| 1741123620 | 2.912 | -0.04 | -1.25 | 2.926 | 2.926 | 2.848 | 35243 |
| 1741037220 | 2.949 | 0.05 | 1.62 | 2.933 | 2.955 | 2.899 | 13647 |
| 1740778020 | 2.902 | -0.01 | -0.45 | 2.884 | 2.933 | 2.884 | 8082 |
| 1740691620 | 2.915 | 0.07 | 2.28 | 2.8769999 | 2.935 | 2.8769999 | 23697 |
| 1740605220 | 2.85 | -0.11 | -3.65 | 2.94 | 2.975 | 2.85 | 16490 |
| 1740518820 | 2.958 | -0.03 | -1.07 | 2.956 | 2.993 | 2.922 | 17480 |
| 1740432420 | 2.99 | 0.07 | 2.50 | 2.936 | 3.0339999 | 2.936 | 29594 |
| 1740173220 | 2.917 | -0.05 | -1.62 | 2.961 | 2.974 | 2.917 | 12140 |
| 1740086820 | 2.965 | -0.05 | -1.63 | 2.955 | 2.998 | 2.946 | 40767 |
| 1740000420 | 3.0139999 | 0.01 | 0.33 | 2.993 | 3.0139999 | 2.951 | 20803 |
| 1739914020 | 3.004 | 0 | 0.17 | 2.967 | 3.029 | 2.951 | 39152 |
| 1739827620 | 2.999 | -0.05 | -1.70 | 3.1309999 | 3.1309999 | 2.941 | 55176 |
| 1739568420 | 3.051 | 0.01 | 0.46 | 3.075 | 3.115 | 2.99 | 39489 |
| 1739482020 | 3.037 | 0.06 | 1.98 | 2.984 | 3.092 | 2.973 | 50231 |
| 1739395620 | 2.978 | 0 | 0.13 | 2.974 | 3.0019999 | 2.969 | 38321 |
| 1739309220 | 2.974 | 0.07 | 2.41 | 2.918 | 2.975 | 2.875 | 34816 |
| 1739222820 | 2.904 | 0.08 | 2.76 | 2.813 | 2.907 | 2.813 | 7292 |
| 1738963620 | 2.826 | 0.13 | 4.63 | 2.72 | 2.855 | 2.72 | 12294 |
| 1738877220 | 2.701 | 0 | 0.15 | 2.711 | 2.732 | 2.688 | 23281 |
| 1738790820 | 2.697 | -0.06 | -2.00 | 2.742 | 2.743 | 2.697 | 11011 |
| 1738704420 | 2.7519999 | -0.01 | -0.47 | 2.765 | 2.8 | 2.744 | 6448 |
| 1738618020 | 2.765 | 0.05 | 1.99 | 2.7 | 2.7719999 | 2.688 | 15828 |
| 1738358820 | 2.711 | 0.01 | 0.44 | 2.7 | 2.74 | 2.691 | 5490 |
| 1738272420 | 2.699 | 0.06 | 2.43 | 2.644 | 2.699 | 2.644 | 18461 |
| 1738186020 | 2.6349999 | 0.05 | 1.82 | 2.599 | 2.6349999 | 2.598 | 4958 |
| 1738099620 | 2.588 | -0.01 | -0.35 | 2.598 | 2.629 | 2.573 | 18345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
