Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vivendi SE logo
VIV.PA
Vivendi SE
13:04:13
2.224 €
0.0000 (%0.00)
Previous Close: 2.19
Day Low₺2.176
Day High₺2.228
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIV.PA: Vivendi SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.164
CLOSE 2.1622

Low

LOW 1.65

High

HIGH 2.47
DATEOPENHIGHLOWCLOSE
01/02/20262.362.382.342.35
01/05/20262.362.432.362.43
01/06/20262.422.432.382.4
01/07/20262.432.432.362.39
01/08/20262.392.42.342.36
01/09/20262.352.422.352.41
01/12/20262.422.432.392.42
01/13/20262.432.442.382.4
01/14/20262.42.442.42.44
01/15/20262.442.452.412.45
01/16/20262.452.462.412.42
01/19/20262.392.42.372.39
01/20/20262.382.392.352.36
01/21/20262.352.392.342.38
01/22/20262.42.412.362.4
01/23/20262.392.412.362.41
01/26/20262.412.442.42.42
01/27/20262.412.432.382.38
01/28/20262.42.422.362.4
01/29/20262.412.412.352.35
01/30/20262.362.382.342.35
02/02/20262.352.372.332.34
02/03/20262.352.352.272.27
02/04/20262.262.282.222.25
02/05/20262.272.342.242.25
02/06/20262.222.252.162.22
02/09/20262.222.242.192.24
02/10/20262.262.32.252.27
02/11/20262.232.252.212.21
02/12/20262.242.242.172.18
02/13/20262.182.232.162.23
02/16/20262.232.232.152.15
02/17/20262.152.22.152.2
02/18/20262.222.222.162.17
02/19/20262.172.222.172.19
02/20/20262.192.222.182.21
02/23/20262.192.262.192.22
02/24/20262.212.222.172.17
02/25/20262.162.22.162.18
02/26/20262.182.232.162.21
02/27/20262.192.222.182.2
03/02/20262.142.192.132.15
03/03/20262.122.132.052.08
03/04/20262.082.142.072.11
03/05/20262.112.142.12.1
03/06/20262.122.121.982.02
03/09/20261.992.041.972.02
03/10/20262.072.072.032.03
03/11/20262.022.031.961.96
03/12/20261.9721.941.98
03/13/20261.921.981.841.96
03/16/20261.961.981.921.95
03/17/20261.951.961.921.96
03/18/20261.961.971.831.83
03/19/20261.821.851.771.77
03/20/20261.781.791.711.71
03/23/20261.671.751.651.7
03/24/20261.71.711.651.69
03/25/20261.711.751.71.72
03/26/20261.71.731.681.68
03/27/20261.691.71.671.69
03/30/20261.691.771.691.75
03/31/20261.761.791.751.78
04/01/20261.811.841.791.81
04/02/20261.81.851.791.83
04/07/20262.12.151.962
04/08/20262.072.122.022.08
04/09/20262.062.0622
04/10/20262.012.122.012.09
04/13/20262.072.092.032.09
04/14/20262.12.142.092.13
04/15/20262.132.192.132.19
04/16/20262.22.212.182.19
04/17/20262.22.32.22.26
04/20/20262.232.242.192.2
04/21/20262.182.242.182.23
04/22/20262.182.242.152.18
04/23/20262.192.192.172.17
04/24/20262.172.182.142.16
04/27/20262.152.152.112.13
04/28/20262.122.142.072.07
04/29/20262.072.072.052.07
04/30/20262.072.071.951.99
05/04/20261.992.021.951.95
05/05/20261.951.981.931.96
05/06/20261.972.051.972.04
05/07/20262.042.092.042.07
05/08/20262.062.112.042.11
05/11/20262.092.152.092.15
05/12/20262.132.132.092.11
05/13/20262.112.122.092.11
05/14/20262.122.172.122.16
05/15/20262.162.212.162.19
05/18/20262.172.262.162.26
05/19/20262.262.292.242.24
05/20/20262.242.392.212.28
05/21/20262.272.322.272.31
05/22/20262.312.372.32.35
05/25/20262.382.382.322.32
05/26/20262.32.352.282.31
05/27/20262.32.332.272.3
05/28/20262.292.292.242.28
05/29/20262.332.472.332.35
06/01/20262.42.422.362.36
06/02/20262.382.412.312.36
06/03/20262.322.362.292.31
06/04/20262.252.252.132.22
06/05/20262.22.252.22.2
06/08/20262.192.242.182.2
06/09/20262.22.232.142.14
06/10/20262.152.152.12.12
06/11/20262.092.142.082.14
06/12/20262.182.182.142.14
06/15/20262.182.22.152.15
06/16/20262.152.192.152.16
06/17/20262.162.22.152.2
06/18/20262.22.22.132.19
06/19/20262.1762.2282.1762.222