VIV.PA: Vivendi SE Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.9554

CLOSE 1.9621

Low

LOW 1.55

High

HIGH 2.44

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	1.64	1.66	1.63	1.66
01/04/1989	1.65	1.67	1.65	1.67
01/05/1989	1.67	1.69	1.66	1.66
01/06/1989	1.67	1.69	1.66	1.69
01/09/1989	1.68	1.68	1.67	1.67
01/10/1989	1.68	1.69	1.66	1.66
01/11/1989	1.65	1.65	1.6	1.63
01/12/1989	1.63	1.64	1.61	1.63
01/13/1989	1.62	1.64	1.61	1.62
01/16/1989	1.61	1.63	1.61	1.62
01/17/1989	1.62	1.62	1.61	1.61
01/18/1989	1.61	1.62	1.61	1.62
01/19/1989	1.63	1.66	1.62	1.66
01/20/1989	1.66	1.72	1.66	1.72
01/23/1989	1.69	1.73	1.68	1.73
01/24/1989	1.72	1.76	1.71	1.75
01/25/1989	1.74	1.82	1.74	1.79
01/26/1989	1.79	1.8	1.76	1.8
01/27/1989	1.8	1.83	1.79	1.83
01/30/1989	1.8	1.83	1.8	1.82
01/31/1989	1.82	1.82	1.8	1.8
02/01/1989	1.81	1.81	1.79	1.8
02/02/1989	1.8	1.81	1.8	1.8
02/03/1989	1.81	1.82	1.8	1.82
02/06/1989	1.8	1.81	1.75	1.77
02/07/1989	1.77	1.77	1.74	1.75
02/08/1989	1.78	1.8	1.77	1.8
02/09/1989	1.81	1.81	1.77	1.77
02/10/1989	1.77	1.8	1.76	1.79
02/13/1989	1.74	1.77	1.74	1.76
02/14/1989	1.75	1.76	1.73	1.73
02/15/1989	1.74	1.74	1.69	1.71
02/16/1989	1.72	1.72	1.7	1.7
02/17/1989	1.71	1.71	1.65	1.67
02/20/1989	1.67	1.7	1.66	1.7
02/21/1989	1.7	1.7	1.69	1.7
02/22/1989	1.7	1.7	1.69	1.69
02/23/1989	1.64	1.66	1.63	1.66
02/24/1989	1.66	1.66	1.64	1.64
02/27/1989	1.63	1.64	1.59	1.6
02/28/1989	1.62	1.64	1.61	1.63
03/01/1989	1.64	1.64	1.61	1.64
03/02/1989	1.6	1.66	1.6	1.66
03/03/1989	1.67	1.71	1.67	1.69
03/06/1989	1.69	1.69	1.67	1.67
03/07/1989	1.67	1.67	1.62	1.63
03/08/1989	1.62	1.62	1.6	1.6
03/09/1989	1.6	1.61	1.6	1.61
03/10/1989	1.6	1.61	1.59	1.59
03/13/1989	1.58	1.6	1.57	1.58
03/14/1989	1.59	1.64	1.58	1.62
03/15/1989	1.62	1.64	1.61	1.63
03/16/1989	1.62	1.63	1.61	1.62
03/17/1989	1.64	1.66	1.59	1.63
03/20/1989	1.6	1.61	1.59	1.61
03/21/1989	1.6	1.64	1.59	1.64
03/22/1989	1.64	1.64	1.61	1.62
03/23/1989	1.61	1.62	1.61	1.61
03/28/1989	1.6	1.6	1.55	1.58
03/29/1989	1.58	1.61	1.58	1.59
03/30/1989	1.61	1.61	1.6	1.6
03/31/1989	1.61	1.62	1.6	1.61
04/03/1989	1.61	1.66	1.61	1.65
04/04/1989	1.66	1.71	1.64	1.71
04/05/1989	1.7	1.72	1.7	1.72
04/06/1989	1.71	1.72	1.7	1.72
04/07/1989	1.72	1.72	1.67	1.7
04/10/1989	1.7	1.7	1.68	1.69
04/11/1989	1.69	1.69	1.68	1.69
04/12/1989	1.68	1.72	1.68	1.72
04/13/1989	1.72	1.73	1.69	1.71
04/14/1989	1.69	1.72	1.69	1.72
04/17/1989	1.72	1.73	1.69	1.72
04/18/1989	1.72	1.74	1.7	1.72
04/19/1989	1.73	1.74	1.72	1.73
04/20/1989	1.73	1.76	1.7	1.73
04/21/1989	1.72	1.74	1.71	1.71
04/24/1989	1.74	1.74	1.65	1.7
04/25/1989	1.69	1.69	1.66	1.68
04/26/1989	1.67	1.67	1.63	1.66
04/27/1989	1.66	1.69	1.65	1.66
04/28/1989	1.72	1.72	1.67	1.68
05/02/1989	1.69	1.7	1.69	1.7
05/03/1989	1.69	1.7	1.67	1.68
05/05/1989	1.66	1.69	1.66	1.69
05/09/1989	1.71	1.71	1.7	1.7
05/10/1989	1.7	1.7	1.7	1.7
05/11/1989	1.7	1.71	1.68	1.68
05/12/1989	1.71	1.71	1.7	1.71
05/16/1989	1.72	1.72	1.71	1.72
05/17/1989	1.71	1.73	1.7	1.72
05/18/1989	1.72	1.77	1.71	1.77
05/19/1989	1.74	1.83	1.74	1.8
05/22/1989	1.81	1.89	1.81	1.88
05/23/1989	1.88	1.89	1.87	1.88
05/24/1989	1.88	1.89	1.88	1.88
05/25/1989	1.89	1.94	1.89	1.94
05/26/1989	1.96	1.97	1.92	1.94
05/29/1989	1.94	1.94	1.91	1.92
05/30/1989	1.92	1.92	1.9	1.91
05/31/1989	1.88	1.9	1.87	1.88
06/01/1989	1.88	1.9	1.88	1.89
06/02/1989	1.9	1.9	1.89	1.9
06/05/1989	1.9	1.91	1.89	1.9
06/06/1989	1.89	1.91	1.89	1.91
06/07/1989	1.91	1.95	1.91	1.93
06/08/1989	1.94	2.01	1.94	2
06/09/1989	2.07	2.09	2.03	2.08
06/12/1989	2.07	2.08	2.02	2.03
06/13/1989	2	2.02	1.98	2.02
06/14/1989	2.02	2.04	2.01	2.04
06/15/1989	2.01	2.03	2.01	2.01
06/16/1989	2	2	1.96	1.99
06/19/1989	1.98	1.98	1.95	1.95
06/20/1989	1.94	2.02	1.94	2.02
06/21/1989	2.01	2.02	2	2
06/22/1989	2	2.01	1.98	1.99
06/23/1989	2	2.01	1.98	1.98
06/26/1989	2.02	2.04	2.01	2.02
06/27/1989	2.01	2.02	2.01	2.01
06/28/1989	2.01	2.02	1.97	1.97
06/29/1989	1.96	2.03	1.95	2.02
06/30/1989	2	2.02	1.97	2
07/03/1989	1.99	2	1.99	2
07/04/1989	2	2.01	1.99	2.01
07/05/1989	2	2.01	1.97	2
07/06/1989	2	2	1.99	2
07/07/1989	1.99	2.01	1.97	1.99
07/10/1989	1.98	2	1.98	2
07/11/1989	2	2.03	2	2.02
07/12/1989	2.03	2.04	2.02	2.03
07/13/1989	2.02	2.03	2.02	2.02
07/17/1989	2.01	2.01	2	2.01
07/18/1989	2	2.01	1.97	2
07/19/1989	2.01	2.01	1.97	2
07/20/1989	2.01	2.02	2.01	2.02
07/21/1989	2.02	2.04	2.01	2.03
07/24/1989	2.03	2.05	2.03	2.05
07/25/1989	2.04	2.08	2.04	2.08
07/26/1989	2.06	2.08	2.06	2.07
07/27/1989	2.08	2.17	2.08	2.16
07/28/1989	2.17	2.24	2.15	2.23
07/31/1989	2.21	2.23	2.17	2.18
08/01/1989	2.18	2.2	2.17	2.19
08/02/1989	2.18	2.19	2.16	2.19
08/03/1989	2.18	2.18	2.12	2.16
08/04/1989	2.14	2.16	2.08	2.1
08/07/1989	2.08	2.12	2.08	2.09
08/08/1989	2.1	2.14	2.1	2.12
08/09/1989	2.12	2.16	2.12	2.16
08/10/1989	2.17	2.17	2.16	2.17
08/11/1989	2.16	2.18	2.16	2.18
08/16/1989	2.18	2.19	2.18	2.18
08/17/1989	2.18	2.18	2.16	2.16
08/18/1989	2.13	2.15	2.12	2.12
08/21/1989	2.09	2.1	2.08	2.08
08/22/1989	2.08	2.11	2.07	2.11
08/23/1989	2.12	2.13	2.1	2.13
08/24/1989	2.13	2.14	2.12	2.12
08/25/1989	2.15	2.17	2.14	2.17
08/28/1989	2.15	2.16	2.14	2.16
08/29/1989	2.12	2.16	2.12	2.15
08/30/1989	2.12	2.15	2.12	2.14
08/31/1989	2.12	2.16	2.12	2.13
09/01/1989	2.12	2.12	2.1	2.11
09/04/1989	2.11	2.15	2.11	2.15
09/05/1989	2.14	2.17	2.14	2.16
09/06/1989	2.16	2.18	2.16	2.18
09/07/1989	2.17	2.21	2.17	2.21
09/08/1989	2.2	2.27	2.2	2.24
09/11/1989	2.22	2.24	2.21	2.23
09/12/1989	2.22	2.24	2.21	2.24
09/13/1989	2.24	2.26	2.24	2.26
09/14/1989	2.22	2.23	2.18	2.2
09/15/1989	2.17	2.19	2.17	2.19
09/18/1989	2.17	2.2	2.17	2.18
09/19/1989	2.18	2.19	2.17	2.17
09/20/1989	2.18	2.19	2.17	2.17
09/21/1989	2.16	2.19	2.16	2.18
09/22/1989	2.19	2.2	2.19	2.19
09/25/1989	2.19	2.2	2.18	2.19
09/26/1989	2.18	2.27	2.18	2.25
09/27/1989	2.24	2.26	2.24	2.25
09/28/1989	2.27	2.31	2.26	2.27
09/29/1989	2.32	2.32	2.24	2.27
10/02/1989	2.23	2.26	2.22	2.22
10/03/1989	2.23	2.25	2.22	2.24
10/04/1989	2.23	2.27	2.23	2.25
10/05/1989	2.22	2.25	2.2	2.24
10/06/1989	2.26	2.3	2.25	2.29
10/09/1989	2.29	2.31	2.29	2.29
10/10/1989	2.3	2.32	2.29	2.3
10/11/1989	2.32	2.33	2.22	2.24
10/12/1989	2.22	2.24	2.19	2.19
10/13/1989	2.22	2.24	2.19	2.22
10/16/1989	2	2.09	1.96	2.06
10/17/1989	2.12	2.16	2.02	2.06
10/18/1989	2.07	2.07	2.02	2.03
10/19/1989	2.04	2.15	2.04	2.1
10/20/1989	2.1	2.14	2.09	2.11
10/23/1989	2.09	2.13	2.09	2.11
10/24/1989	2.12	2.12	2.02	2.09
10/25/1989	2.06	2.09	2.06	2.09
10/26/1989	2.07	2.1	2.05	2.06
10/27/1989	2.04	2.05	2.01	2.01
10/30/1989	2	2.06	2	2.03
10/31/1989	2.03	2.05	2.02	2.03
11/02/1989	2.04	2.05	2.03	2.03
11/03/1989	2.03	2.04	2.02	2.03
11/06/1989	2.02	2.03	2.01	2.01
11/07/1989	2.01	2.01	1.97	2
11/08/1989	2	2.02	1.99	2.02
11/09/1989	2.03	2.04	2.01	2.03
11/10/1989	2.03	2.07	2.03	2.07
11/13/1989	2.05	2.07	2.05	2.06
11/14/1989	2.07	2.07	2.05	2.06
11/15/1989	2.05	2.11	2.04	2.09
11/16/1989	2.11	2.21	2.1	2.17
11/17/1989	2.16	2.19	2.16	2.18
11/20/1989	2.19	2.2	2.17	2.17
11/21/1989	2.16	2.16	2.14	2.15
11/22/1989	2.14	2.16	2.14	2.16
11/23/1989	2.14	2.18	2.14	2.16
11/24/1989	2.16	2.17	2.16	2.17
11/27/1989	2.17	2.2	2.17	2.19
11/28/1989	2.2	2.21	2.17	2.18
11/29/1989	2.17	2.18	2.15	2.15
11/30/1989	2.15	2.18	2.15	2.17
12/01/1989	2.18	2.3	2.18	2.28
12/04/1989	2.28	2.31	2.27	2.31
12/05/1989	2.31	2.34	2.3	2.31
12/06/1989	2.31	2.33	2.3	2.31
12/07/1989	2.32	2.33	2.31	2.32
12/08/1989	2.3	2.36	2.3	2.35
12/11/1989	2.34	2.4	2.34	2.4
12/12/1989	2.4	2.44	2.39	2.41
12/13/1989	2.38	2.42	2.33	2.35
12/14/1989	2.32	2.34	2.3	2.3
12/15/1989	2.3	2.31	2.29	2.31
12/18/1989	2.27	2.35	2.27	2.33
12/19/1989	2.31	2.35	2.31	2.34
12/20/1989	2.37	2.39	2.36	2.39
12/21/1989	2.4	2.4	2.38	2.4
12/22/1989	2.4	2.41	2.37	2.38
12/26/1989	2.37	2.4	2.35	2.38
12/27/1989	2.37	2.38	2.35	2.37
12/28/1989	2.37	2.38	2.32	2.35
12/29/1989	2.31	2.36	2.31	2.36

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1989 Historical Chart

Average

Low

High