Vivendi SE (VVU)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.496 | -4.84375 | 10.24 | 10.395 | 9.8 | 1464 | 9.91417516 | DE |
| 4 | -0.500999 | -4.89018105321 | 10.244999 | 10.68 | 9.8 | 2542 | 10.31877866 | DE |
| 12 | 0.296 | 3.13293818798 | 9.448 | 10.68 | 9.448 | 2339 | 10.20563152 | DE |
| 26 | 0.2 | 2.09555741827 | 9.544 | 11.25 | 9.038 | 2876 | 10.14342287 | DE |
| 52 | 1.238 | 14.5544321655 | 8.506 | 11.25 | 8.46 | 3691 | 9.91969084 | DE |
| 156 | -1.436 | -12.8443649374 | 11.18 | 12.145 | 7.686 | 2634 | 10.02301572 | DE |
| 260 | -15.286 | -61.0707151418 | 25.03 | 33.37 | 7.686 | 2921 | 16.04329463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 9.846 | 0.02 | 0.22 | 9.808 | 9.906 | 9.808 | 1043 |
| 1730409960 | 9.824 | -0.13 | -1.29 | 9.8859999 | 9.914 | 9.8 | 4949 |
| 1730323560 | 9.952 | -0.4 | -3.85 | 10.265 | 10.305 | 9.952 | 1421 |
| 1730237160 | 10.35 | 0 | 0.05 | 10.36 | 10.395 | 10.35 | 609 |
| 1730150760 | 10.345 | 0.13 | 1.27 | 10.24 | 10.345 | 10.24 | 191 |
| 1729888020 | 10.215 | 0.08 | 0.84 | 10.24 | 10.24 | 10.215 | 149 |
| 1729801560 | 10.13 | -0.06 | -0.59 | 10.255 | 10.255 | 10.095 | 735 |
| 1729715160 | 10.19 | -0.2 | -1.88 | 10.4 | 10.4 | 10.19 | 6805 |
| 1729628760 | 10.385 | -0.1 | -0.91 | 10.43 | 10.43 | 10.385 | 144 |
| 1729542360 | 10.48 | -0.06 | -0.57 | 10.585 | 10.585 | 10.425 | 371 |
| 1729283160 | 10.539999 | -0.08 | -0.75 | 10.529999 | 10.585 | 10.48 | 6036 |
| 1729196760 | 10.619999 | 0.18 | 1.77 | 10.529999 | 10.68 | 10.529999 | 13137 |
| 1729110360 | 10.435 | 0.2 | 1.90 | 10.404999 | 10.435 | 10.36 | 445 |
| 1729023960 | 10.24 | -0.01 | -0.10 | 10.285 | 10.285 | 10.24 | 435 |
| 1728937620 | 10.25 | 0.02 | 0.20 | 10.235 | 10.285 | 10.199999 | 1621 |
| 1728678360 | 10.23 | 0.02 | 0.15 | 10.25 | 10.324999 | 10.23 | 2764 |
| 1728591960 | 10.215 | -0.11 | -1.07 | 10.25 | 10.289999 | 10.154999 | 7999 |
| 1728505560 | 10.324999 | 0.1 | 1.03 | 10.199999 | 10.324999 | 10.199999 | 454 |
| 1728419160 | 10.22 | -0.02 | -0.15 | 10.199999 | 10.255 | 10.199999 | 248 |
| 1728332760 | 10.235 | -0.01 | -0.10 | 10.244999 | 10.289999 | 10.19 | 2255 |
| 1728073560 | 10.244999 | 0.01 | 0.10 | 10.244999 | 10.255 | 10.24 | 71 |
| 1727987220 | 10.235 | -0.13 | -1.30 | 10.235 | 10.235 | 10.235 | 8 |
| 1727900820 | 10.369999 | 0.01 | 0.10 | 10.425 | 10.425 | 10.32 | 4226 |
| 1727814420 | 10.36 | 0.01 | 0.10 | 10.425 | 10.43 | 10.35 | 2537 |
| 1727728020 | 10.35 | -0.24 | -2.27 | 10.605 | 10.605 | 10.35 | 10879 |
| 1727468760 | 10.59 | 0.05 | 0.52 | 10.55 | 10.625 | 10.55 | 965 |
| 1727382360 | 10.535 | 0.18 | 1.69 | 10.44 | 10.535 | 10.44 | 1522 |
| 1727295960 | 10.36 | -0.14 | -1.33 | 10.485 | 10.485 | 10.36 | 2402 |
| 1727209560 | 10.5 | 0.3 | 2.94 | 10.38 | 10.5 | 10.365 | 9124 |
| 1727123160 | 10.199999 | -0.07 | -0.68 | 10.199999 | 10.199999 | 10.08 | 509 |
| 1726864020 | 10.27 | -0.05 | -0.53 | 10.31 | 10.31 | 10.27 | 504 |
| 1726777560 | 10.324999 | 0.24 | 2.38 | 10.24 | 10.324999 | 10.24 | 1410 |
| 1726691220 | 10.085 | 0.01 | 0.05 | 10.15 | 10.15 | 10.085 | 304 |
| 1726604760 | 10.08 | -0.04 | -0.35 | 10.215 | 10.3 | 10.08 | 680 |
| 1726518420 | 10.115 | 0.06 | 0.65 | 10.08 | 10.13 | 10.035 | 753 |
| 1726259160 | 10.05 | -0.02 | -0.25 | 10.07 | 10.115 | 10.045 | 599 |
| 1726172760 | 10.074999 | -0.07 | -0.64 | 10.115 | 10.115 | 10.074999 | 531 |
| 1726086360 | 10.14 | 0.17 | 1.68 | 10.005 | 10.14 | 9.994 | 2218 |
| 1725999960 | 9.972 | -0.11 | -1.12 | 10.095 | 10.095 | 9.972 | 2605 |
| 1725913620 | 10.085 | -0.11 | -1.08 | 10.154999 | 10.16 | 10.085 | 986 |
| 1725654360 | 10.195 | -0.05 | -0.49 | 10.195 | 10.195 | 10.195 | 11 |
| 1725567960 | 10.244999 | 0.13 | 1.34 | 10.16 | 10.244999 | 10.16 | 1031 |
| 1725481560 | 10.11 | -0.03 | -0.30 | 10.085 | 10.11 | 10.085 | 3221 |
| 1725395160 | 10.14 | 0.01 | 0.05 | 10.175 | 10.175 | 10.14 | 4850 |
| 1725308760 | 10.135 | -0.03 | -0.30 | 10.135 | 10.135 | 10.09 | 10354 |
| 1725049560 | 10.164999 | -0.02 | -0.15 | 10.14 | 10.18 | 10.14 | 1256 |
| 1724963160 | 10.18 | 0.07 | 0.74 | 10.23 | 10.23 | 10.175 | 2020 |
| 1724876760 | 10.105 | 0.08 | 0.75 | 10.039999 | 10.105 | 10.01 | 2325 |
| 1724790420 | 10.029999 | 0.07 | 0.72 | 10 | 10.039999 | 9.98 | 5511 |
| 1724704020 | 9.958 | 0.06 | 0.59 | 9.852 | 9.958 | 9.852 | 1879 |
| 1724444820 | 9.9 | 0.07 | 0.73 | 9.788 | 9.9 | 9.788 | 1053 |
| 1724358420 | 9.8279999 | 0.05 | 0.53 | 9.808 | 9.8279999 | 9.808 | 312 |
| 1724271960 | 9.776 | 0.08 | 0.80 | 9.68 | 9.776 | 9.678 | 1628 |
| 1724185560 | 9.698 | -0.05 | -0.53 | 9.74 | 9.794 | 9.698 | 1786 |
| 1724099220 | 9.75 | 0.16 | 1.63 | 9.614 | 9.754 | 9.6 | 1872 |
| 1723840020 | 9.594 | 0.08 | 0.80 | 9.516 | 9.594 | 9.516 | 1533 |
| 1723753620 | 9.518 | 0.04 | 0.40 | 9.5299999 | 9.5779999 | 9.518 | 1079 |
| 1723667160 | 9.48 | -0.01 | -0.08 | 9.58 | 9.58 | 9.48 | 314 |
| 1723580760 | 9.488 | 0.01 | 0.11 | 9.4979999 | 9.532 | 9.468 | 1037 |
| 1723494360 | 9.478 | -0 | -0.04 | 9.5239999 | 9.55 | 9.472 | 3662 |
| 1723235220 | 9.4819999 | 0.01 | 0.13 | 9.448 | 9.4819999 | 9.448 | 11 |
| 1723148820 | 9.47 | -0.03 | -0.36 | 9.394 | 9.47 | 9.394 | 948 |
| 1723062360 | 9.504 | 0.29 | 3.10 | 9.246 | 9.512 | 9.242 | 5716 |
| 1722975960 | 9.218 | -0 | -0.02 | 9.31 | 9.31 | 9.202 | 1629 |
| 1722889620 | 9.22 | -0.18 | -1.91 | 9.094 | 9.272 | 9.038 | 6297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
