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
VIV.PA: Vivendi SE Historical Data
1988 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2544
CLOSE 1.2611
Low
LOW 0.8883
High
HIGH 1.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1988 | 1.07 | 1.08 | 1.04 | 1.07 |
| 01/05/1988 | 1.1 | 1.12 | 1.08 | 1.11 |
| 01/06/1988 | 1.11 | 1.11 | 1.09 | 1.09 |
| 01/07/1988 | 1.08 | 1.08 | 1.06 | 1.08 |
| 01/08/1988 | 1.08 | 1.1 | 1.07 | 1.07 |
| 01/11/1988 | 1.03 | 1.07 | 1.02 | 1.06 |
| 01/12/1988 | 1.06 | 1.07 | 1.04 | 1.04 |
| 01/13/1988 | 1.03 | 1.04 | 1.01 | 1.02 |
| 01/14/1988 | 1.02 | 1.03 | 1.02 | 1.03 |
| 01/15/1988 | 1.02 | 1.08 | 1.01 | 1.06 |
| 01/18/1988 | 1.05 | 1.06 | 1.03 | 1.04 |
| 01/19/1988 | 1.02 | 1.03 | 1 | 1.01 |
| 01/20/1988 | 1 | 1.01 | 0.9855 | 1 |
| 01/21/1988 | 0.9623 | 0.9933 | 0.952 | 0.9787 |
| 01/22/1988 | 0.9795 | 0.9795 | 0.9175 | 0.9382 |
| 01/25/1988 | 0.9296 | 0.9485 | 0.9184 | 0.9322 |
| 01/26/1988 | 0.9408 | 0.9485 | 0.9287 | 0.9373 |
| 01/27/1988 | 0.9132 | 0.9236 | 0.9098 | 0.9184 |
| 01/28/1988 | 0.9081 | 0.9201 | 0.8883 | 0.9081 |
| 01/29/1988 | 0.9184 | 0.9287 | 0.9029 | 0.9253 |
| 02/01/1988 | 0.9193 | 0.9434 | 0.9184 | 0.9434 |
| 02/02/1988 | 0.9382 | 0.9537 | 0.9382 | 0.9528 |
| 02/03/1988 | 0.9485 | 0.9787 | 0.9416 | 0.9614 |
| 02/04/1988 | 0.9683 | 0.9993 | 0.9683 | 0.9993 |
| 02/05/1988 | 0.9743 | 0.9976 | 0.9709 | 0.9812 |
| 02/08/1988 | 0.9873 | 0.9993 | 0.9485 | 0.989 |
| 02/09/1988 | 0.9787 | 0.989 | 0.9589 | 0.9821 |
| 02/10/1988 | 0.9993 | 0.9993 | 0.9683 | 0.9743 |
| 02/11/1988 | 0.9838 | 1.01 | 0.9787 | 0.9967 |
| 02/12/1988 | 1 | 1 | 0.9795 | 0.9881 |
| 02/15/1988 | 0.9855 | 1.01 | 0.9855 | 1 |
| 02/16/1988 | 1.01 | 1.02 | 0.9743 | 0.9743 |
| 02/17/1988 | 0.9821 | 1.01 | 0.9769 | 1.01 |
| 02/18/1988 | 1.02 | 1.03 | 1.01 | 1.02 |
| 02/19/1988 | 1.03 | 1.05 | 1.02 | 1.05 |
| 02/22/1988 | 1.06 | 1.09 | 1.06 | 1.06 |
| 02/23/1988 | 1.08 | 1.08 | 1.05 | 1.07 |
| 02/24/1988 | 1.06 | 1.09 | 1.06 | 1.08 |
| 02/25/1988 | 1.07 | 1.08 | 1.07 | 1.08 |
| 02/26/1988 | 1.08 | 1.08 | 1.05 | 1.05 |
| 02/29/1988 | 1.07 | 1.08 | 1.06 | 1.07 |
| 03/01/1988 | 1.08 | 1.09 | 1.07 | 1.08 |
| 03/02/1988 | 1.09 | 1.09 | 1.06 | 1.07 |
| 03/03/1988 | 1.07 | 1.08 | 1.07 | 1.07 |
| 03/04/1988 | 1.07 | 1.11 | 1.06 | 1.07 |
| 03/07/1988 | 1.07 | 1.07 | 1.06 | 1.06 |
| 03/08/1988 | 1.06 | 1.07 | 1.05 | 1.05 |
| 03/09/1988 | 1.05 | 1.07 | 1.05 | 1.06 |
| 03/10/1988 | 1.05 | 1.06 | 1.05 | 1.06 |
| 03/11/1988 | 1.05 | 1.06 | 1.05 | 1.05 |
| 03/14/1988 | 1.04 | 1.07 | 1.04 | 1.05 |
| 03/15/1988 | 1.05 | 1.05 | 1.04 | 1.04 |
| 03/16/1988 | 1.04 | 1.05 | 1.03 | 1.04 |
| 03/17/1988 | 1.05 | 1.05 | 1.03 | 1.04 |
| 03/18/1988 | 1.03 | 1.04 | 1.03 | 1.04 |
| 03/21/1988 | 1.04 | 1.04 | 0.995 | 0.995 |
| 03/22/1988 | 0.9898 | 0.9976 | 0.9812 | 0.9838 |
| 03/23/1988 | 0.9838 | 1.01 | 0.9838 | 1.01 |
| 03/24/1988 | 1.01 | 1.02 | 1 | 1 |
| 03/25/1988 | 0.9898 | 1.01 | 0.9898 | 0.9941 |
| 03/28/1988 | 0.9838 | 0.9838 | 0.9468 | 0.9735 |
| 03/29/1988 | 0.9597 | 0.97 | 0.9589 | 0.9675 |
| 03/30/1988 | 0.9614 | 0.9657 | 0.9546 | 0.9597 |
| 03/31/1988 | 0.9442 | 0.9563 | 0.9434 | 0.9537 |
| 04/05/1988 | 0.958 | 0.9683 | 0.9494 | 0.9683 |
| 04/06/1988 | 0.9554 | 0.9778 | 0.9554 | 0.9743 |
| 04/07/1988 | 0.989 | 0.9993 | 0.9838 | 0.9838 |
| 04/08/1988 | 0.9838 | 0.9993 | 0.9718 | 0.9967 |
| 04/11/1988 | 1 | 1.03 | 1 | 1.03 |
| 04/12/1988 | 1.01 | 1.04 | 1.01 | 1.04 |
| 04/13/1988 | 1.03 | 1.07 | 1.03 | 1.06 |
| 04/14/1988 | 1.06 | 1.09 | 1.06 | 1.06 |
| 04/15/1988 | 1.04 | 1.06 | 1.04 | 1.06 |
| 04/18/1988 | 1.08 | 1.09 | 1.06 | 1.07 |
| 04/19/1988 | 1.07 | 1.08 | 1.06 | 1.08 |
| 04/20/1988 | 1.06 | 1.09 | 1.06 | 1.09 |
| 04/21/1988 | 1.09 | 1.16 | 1.09 | 1.15 |
| 04/22/1988 | 1.17 | 1.18 | 1.15 | 1.17 |
| 04/25/1988 | 1.12 | 1.13 | 1.11 | 1.12 |
| 04/26/1988 | 1.15 | 1.17 | 1.15 | 1.15 |
| 04/27/1988 | 1.15 | 1.16 | 1.12 | 1.12 |
| 04/28/1988 | 1.13 | 1.15 | 1.12 | 1.15 |
| 04/29/1988 | 1.14 | 1.14 | 1.13 | 1.14 |
| 05/02/1988 | 1.12 | 1.15 | 1.12 | 1.14 |
| 05/03/1988 | 1.15 | 1.16 | 1.14 | 1.16 |
| 05/04/1988 | 1.16 | 1.16 | 1.14 | 1.16 |
| 05/05/1988 | 1.16 | 1.17 | 1.14 | 1.15 |
| 05/06/1988 | 1.14 | 1.15 | 1.13 | 1.15 |
| 05/09/1988 | 1.16 | 1.16 | 1.13 | 1.16 |
| 05/10/1988 | 1.13 | 1.15 | 1.13 | 1.15 |
| 05/11/1988 | 1.14 | 1.16 | 1.1 | 1.13 |
| 05/13/1988 | 1.1 | 1.13 | 1.09 | 1.12 |
| 05/16/1988 | 1.1 | 1.13 | 1.1 | 1.13 |
| 05/17/1988 | 1.11 | 1.15 | 1.11 | 1.15 |
| 05/18/1988 | 1.13 | 1.13 | 1.11 | 1.12 |
| 05/19/1988 | 1.11 | 1.13 | 1.11 | 1.13 |
| 05/20/1988 | 1.13 | 1.16 | 1.13 | 1.14 |
| 05/24/1988 | 1.13 | 1.15 | 1.12 | 1.15 |
| 05/25/1988 | 1.15 | 1.16 | 1.14 | 1.16 |
| 05/26/1988 | 1.15 | 1.16 | 1.15 | 1.16 |
| 05/27/1988 | 1.16 | 1.19 | 1.16 | 1.17 |
| 05/30/1988 | 1.16 | 1.18 | 1.16 | 1.17 |
| 05/31/1988 | 1.17 | 1.19 | 1.17 | 1.18 |
| 06/01/1988 | 1.19 | 1.21 | 1.19 | 1.2 |
| 06/02/1988 | 1.21 | 1.22 | 1.2 | 1.2 |
| 06/03/1988 | 1.2 | 1.22 | 1.2 | 1.21 |
| 06/06/1988 | 1.2 | 1.22 | 1.2 | 1.2 |
| 06/07/1988 | 1.2 | 1.22 | 1.2 | 1.22 |
| 06/08/1988 | 1.21 | 1.23 | 1.2 | 1.21 |
| 06/09/1988 | 1.24 | 1.25 | 1.23 | 1.24 |
| 06/10/1988 | 1.23 | 1.25 | 1.23 | 1.24 |
| 06/13/1988 | 1.22 | 1.22 | 1.2 | 1.22 |
| 06/14/1988 | 1.21 | 1.23 | 1.21 | 1.23 |
| 06/15/1988 | 1.24 | 1.24 | 1.21 | 1.24 |
| 06/16/1988 | 1.21 | 1.23 | 1.2 | 1.21 |
| 06/17/1988 | 1.2 | 1.21 | 1.19 | 1.2 |
| 06/20/1988 | 1.21 | 1.24 | 1.2 | 1.24 |
| 06/21/1988 | 1.22 | 1.24 | 1.22 | 1.23 |
| 06/22/1988 | 1.22 | 1.26 | 1.22 | 1.25 |
| 06/23/1988 | 1.26 | 1.27 | 1.24 | 1.25 |
| 06/24/1988 | 1.25 | 1.3 | 1.24 | 1.3 |
| 06/27/1988 | 1.28 | 1.32 | 1.28 | 1.31 |
| 06/28/1988 | 1.29 | 1.3 | 1.26 | 1.28 |
| 06/29/1988 | 1.29 | 1.29 | 1.28 | 1.29 |
| 06/30/1988 | 1.29 | 1.3 | 1.28 | 1.3 |
| 07/01/1988 | 1.3 | 1.3 | 1.3 | 1.3 |
| 07/04/1988 | 1.3 | 1.31 | 1.29 | 1.31 |
| 07/05/1988 | 1.31 | 1.32 | 1.31 | 1.31 |
| 07/06/1988 | 1.32 | 1.34 | 1.31 | 1.32 |
| 07/07/1988 | 1.31 | 1.31 | 1.3 | 1.3 |
| 07/08/1988 | 1.3 | 1.31 | 1.3 | 1.31 |
| 07/11/1988 | 1.28 | 1.3 | 1.27 | 1.3 |
| 07/12/1988 | 1.29 | 1.3 | 1.26 | 1.28 |
| 07/13/1988 | 1.24 | 1.28 | 1.24 | 1.27 |
| 07/15/1988 | 1.25 | 1.28 | 1.25 | 1.27 |
| 07/18/1988 | 1.26 | 1.29 | 1.24 | 1.27 |
| 07/19/1988 | 1.25 | 1.27 | 1.23 | 1.23 |
| 07/20/1988 | 1.23 | 1.26 | 1.23 | 1.24 |
| 07/21/1988 | 1.24 | 1.26 | 1.24 | 1.26 |
| 07/22/1988 | 1.25 | 1.28 | 1.25 | 1.26 |
| 07/25/1988 | 1.26 | 1.27 | 1.25 | 1.26 |
| 07/26/1988 | 1.27 | 1.27 | 1.25 | 1.27 |
| 07/27/1988 | 1.26 | 1.27 | 1.26 | 1.27 |
| 07/28/1988 | 1.27 | 1.29 | 1.27 | 1.29 |
| 07/29/1988 | 1.3 | 1.35 | 1.3 | 1.34 |
| 08/01/1988 | 1.35 | 1.36 | 1.35 | 1.35 |
| 08/02/1988 | 1.35 | 1.36 | 1.34 | 1.35 |
| 08/03/1988 | 1.32 | 1.35 | 1.32 | 1.32 |
| 08/04/1988 | 1.32 | 1.32 | 1.3 | 1.3 |
| 08/05/1988 | 1.3 | 1.3 | 1.29 | 1.29 |
| 08/08/1988 | 1.27 | 1.29 | 1.27 | 1.29 |
| 08/09/1988 | 1.29 | 1.32 | 1.29 | 1.31 |
| 08/10/1988 | 1.29 | 1.3 | 1.28 | 1.29 |
| 08/11/1988 | 1.28 | 1.3 | 1.27 | 1.29 |
| 08/12/1988 | 1.29 | 1.32 | 1.29 | 1.31 |
| 08/16/1988 | 1.29 | 1.31 | 1.29 | 1.31 |
| 08/17/1988 | 1.31 | 1.33 | 1.31 | 1.33 |
| 08/18/1988 | 1.31 | 1.32 | 1.31 | 1.32 |
| 08/19/1988 | 1.31 | 1.32 | 1.31 | 1.32 |
| 08/22/1988 | 1.31 | 1.32 | 1.3 | 1.31 |
| 08/23/1988 | 1.29 | 1.31 | 1.29 | 1.31 |
| 08/24/1988 | 1.3 | 1.33 | 1.3 | 1.31 |
| 08/25/1988 | 1.31 | 1.32 | 1.3 | 1.31 |
| 08/26/1988 | 1.31 | 1.31 | 1.3 | 1.31 |
| 08/29/1988 | 1.3 | 1.31 | 1.3 | 1.31 |
| 08/30/1988 | 1.31 | 1.32 | 1.31 | 1.32 |
| 08/31/1988 | 1.32 | 1.33 | 1.32 | 1.33 |
| 09/01/1988 | 1.32 | 1.34 | 1.32 | 1.33 |
| 09/02/1988 | 1.32 | 1.35 | 1.32 | 1.34 |
| 09/05/1988 | 1.35 | 1.35 | 1.34 | 1.34 |
| 09/06/1988 | 1.34 | 1.35 | 1.34 | 1.35 |
| 09/07/1988 | 1.34 | 1.37 | 1.34 | 1.37 |
| 09/08/1988 | 1.36 | 1.38 | 1.36 | 1.38 |
| 09/09/1988 | 1.38 | 1.39 | 1.38 | 1.38 |
| 09/12/1988 | 1.38 | 1.42 | 1.38 | 1.42 |
| 09/13/1988 | 1.42 | 1.44 | 1.42 | 1.43 |
| 09/14/1988 | 1.43 | 1.49 | 1.43 | 1.48 |
| 09/15/1988 | 1.48 | 1.48 | 1.47 | 1.48 |
| 09/16/1988 | 1.46 | 1.48 | 1.46 | 1.47 |
| 09/19/1988 | 1.48 | 1.49 | 1.47 | 1.49 |
| 09/20/1988 | 1.48 | 1.49 | 1.47 | 1.48 |
| 09/21/1988 | 1.48 | 1.5 | 1.48 | 1.49 |
| 09/22/1988 | 1.49 | 1.5 | 1.43 | 1.43 |
| 09/23/1988 | 1.45 | 1.49 | 1.45 | 1.45 |
| 09/26/1988 | 1.46 | 1.48 | 1.45 | 1.48 |
| 09/27/1988 | 1.48 | 1.49 | 1.46 | 1.47 |
| 09/28/1988 | 1.46 | 1.5 | 1.46 | 1.5 |
| 09/29/1988 | 1.5 | 1.51 | 1.48 | 1.49 |
| 09/30/1988 | 1.49 | 1.5 | 1.48 | 1.5 |
| 10/03/1988 | 1.48 | 1.52 | 1.48 | 1.52 |
| 10/04/1988 | 1.52 | 1.52 | 1.47 | 1.5 |
| 10/05/1988 | 1.51 | 1.52 | 1.5 | 1.52 |
| 10/06/1988 | 1.51 | 1.53 | 1.51 | 1.53 |
| 10/07/1988 | 1.53 | 1.54 | 1.53 | 1.53 |
| 10/10/1988 | 1.53 | 1.54 | 1.52 | 1.53 |
| 10/11/1988 | 1.53 | 1.53 | 1.52 | 1.53 |
| 10/12/1988 | 1.51 | 1.52 | 1.51 | 1.52 |
| 10/13/1988 | 1.5 | 1.53 | 1.5 | 1.53 |
| 10/14/1988 | 1.5 | 1.52 | 1.5 | 1.52 |
| 10/17/1988 | 1.51 | 1.51 | 1.49 | 1.5 |
| 10/18/1988 | 1.5 | 1.5 | 1.49 | 1.49 |
| 10/19/1988 | 1.49 | 1.5 | 1.48 | 1.49 |
| 10/20/1988 | 1.49 | 1.51 | 1.49 | 1.5 |
| 10/21/1988 | 1.49 | 1.5 | 1.49 | 1.5 |
| 10/24/1988 | 1.49 | 1.51 | 1.49 | 1.5 |
| 10/25/1988 | 1.49 | 1.5 | 1.49 | 1.5 |
| 10/26/1988 | 1.49 | 1.54 | 1.49 | 1.52 |
| 10/27/1988 | 1.5 | 1.54 | 1.5 | 1.54 |
| 10/28/1988 | 1.53 | 1.54 | 1.53 | 1.54 |
| 11/02/1988 | 1.55 | 1.58 | 1.54 | 1.57 |
| 11/03/1988 | 1.57 | 1.57 | 1.55 | 1.55 |
| 11/04/1988 | 1.54 | 1.55 | 1.53 | 1.54 |
| 11/07/1988 | 1.53 | 1.53 | 1.51 | 1.52 |
| 11/08/1988 | 1.51 | 1.54 | 1.51 | 1.52 |
| 11/09/1988 | 1.52 | 1.53 | 1.49 | 1.49 |
| 11/10/1988 | 1.49 | 1.51 | 1.49 | 1.49 |
| 11/14/1988 | 1.46 | 1.51 | 1.46 | 1.51 |
| 11/15/1988 | 1.49 | 1.51 | 1.49 | 1.51 |
| 11/16/1988 | 1.5 | 1.53 | 1.5 | 1.52 |
| 11/17/1988 | 1.5 | 1.56 | 1.5 | 1.55 |
| 11/18/1988 | 1.53 | 1.56 | 1.53 | 1.54 |
| 11/21/1988 | 1.52 | 1.53 | 1.5 | 1.5 |
| 11/22/1988 | 1.49 | 1.5 | 1.48 | 1.48 |
| 11/23/1988 | 1.48 | 1.51 | 1.48 | 1.51 |
| 11/24/1988 | 1.51 | 1.52 | 1.49 | 1.49 |
| 11/25/1988 | 1.51 | 1.51 | 1.49 | 1.51 |
| 11/28/1988 | 1.49 | 1.5 | 1.49 | 1.49 |
| 11/29/1988 | 1.48 | 1.5 | 1.48 | 1.49 |
| 11/30/1988 | 1.49 | 1.53 | 1.49 | 1.52 |
| 12/01/1988 | 1.54 | 1.55 | 1.52 | 1.54 |
| 12/02/1988 | 1.54 | 1.55 | 1.53 | 1.54 |
| 12/05/1988 | 1.53 | 1.54 | 1.52 | 1.54 |
| 12/06/1988 | 1.54 | 1.55 | 1.54 | 1.54 |
| 12/07/1988 | 1.55 | 1.55 | 1.52 | 1.52 |
| 12/08/1988 | 1.51 | 1.53 | 1.51 | 1.53 |
| 12/09/1988 | 1.53 | 1.55 | 1.53 | 1.54 |
| 12/12/1988 | 1.55 | 1.58 | 1.55 | 1.57 |
| 12/13/1988 | 1.56 | 1.56 | 1.56 | 1.56 |
| 12/14/1988 | 1.55 | 1.56 | 1.55 | 1.55 |
| 12/15/1988 | 1.54 | 1.55 | 1.54 | 1.55 |
| 12/16/1988 | 1.56 | 1.56 | 1.54 | 1.55 |
| 12/19/1988 | 1.55 | 1.57 | 1.55 | 1.57 |
| 12/20/1988 | 1.55 | 1.57 | 1.55 | 1.57 |
| 12/21/1988 | 1.56 | 1.57 | 1.53 | 1.54 |
| 12/22/1988 | 1.56 | 1.58 | 1.56 | 1.57 |
| 12/23/1988 | 1.58 | 1.59 | 1.58 | 1.59 |
| 12/27/1988 | 1.6 | 1.61 | 1.6 | 1.6 |
| 12/28/1988 | 1.6 | 1.6 | 1.6 | 1.6 |
| 12/29/1988 | 1.61 | 1.65 | 1.61 | 1.62 |
| 12/30/1988 | 1.62 | 1.66 | 1.62 | 1.64 |