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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.3724
CLOSE 2.3702

Low

LOW 2

High

HIGH 2.79
DATEOPENHIGHLOWCLOSE
01/02/19902.352.382.342.37
01/03/19902.352.372.312.34
01/04/19902.332.382.322.37
01/05/19902.352.382.352.37
01/08/19902.332.362.332.33
01/09/19902.332.342.322.34
01/10/19902.332.362.332.35
01/11/19902.352.382.342.38
01/12/19902.362.372.312.35
01/15/19902.362.362.292.31
01/16/19902.282.282.222.23
01/17/19902.252.262.242.26
01/18/19902.242.242.192.23
01/19/19902.22.222.192.21
01/22/19902.222.222.192.19
01/23/19902.152.182.142.17
01/24/19902.132.142.092.13
01/25/19902.132.162.122.14
01/26/19902.122.132.112.12
01/29/19902.112.132.12.12
01/30/19902.122.122.092.1
01/31/19902.092.092.062.08
02/01/19902.092.092.082.09
02/02/19902.092.162.092.16
02/05/19902.172.182.162.16
02/06/19902.172.172.132.15
02/07/19902.152.152.122.14
02/08/19902.152.222.152.2
02/09/19902.212.212.192.19
02/13/19902.162.182.122.12
02/14/19902.162.162.12.12
02/15/19902.122.132.12.11
02/16/19902.122.122.092.1
02/19/19902.092.12.062.06
02/20/19902.052.062.042.04
02/21/19902.022.042.012.03
02/22/19902.042.12.032.1
02/23/19902.072.092.062.07
02/26/19902.032.072.022.07
02/27/19902.12.12.092.09
02/28/19902.112.162.12.16
03/01/19902.162.162.132.15
03/02/19902.152.182.152.17
03/05/19902.192.192.162.19
03/06/19902.212.242.22.23
03/07/19902.232.232.212.22
03/08/19902.232.262.222.26
03/09/19902.272.312.272.3
03/12/19902.282.32.282.29
03/13/19902.292.292.282.28
03/14/19902.292.312.282.31
03/15/19902.332.372.322.35
03/16/19902.362.372.332.36
03/19/19902.362.372.322.35
03/20/19902.342.342.32.31
03/21/19902.322.342.322.33
03/22/19902.312.352.312.34
03/23/19902.342.352.32.31
03/26/19902.342.362.332.34
03/27/19902.362.362.332.34
03/28/19902.352.362.352.35
03/29/19902.352.362.342.35
03/30/19902.342.412.342.39
04/02/19902.382.422.372.4
04/03/19902.422.512.412.49
04/04/19902.512.562.52.54
04/05/19902.542.592.532.57
04/06/19902.62.712.592.68
04/09/19902.692.722.662.68
04/10/19902.682.682.572.62
04/11/19902.612.662.62.65
04/12/19902.672.672.632.66
04/17/19902.672.692.662.68
04/18/19902.682.682.642.65
04/19/19902.622.682.622.68
04/20/19902.682.742.672.73
04/23/19902.732.752.662.67
04/24/19902.662.712.662.68
04/25/19902.682.692.682.68
04/26/19902.692.72.652.65
04/27/19902.652.652.62.62
04/30/19902.622.622.582.59
05/02/19902.62.622.592.6
05/03/19902.632.712.632.69
05/04/19902.72.742.692.73
05/07/19902.772.772.712.76
05/09/19902.762.762.642.64
05/10/19902.652.682.642.66
05/11/19902.672.682.652.65
05/14/19902.672.672.632.63
05/15/19902.642.642.62.61
05/16/19902.622.652.612.63
05/17/19902.622.682.622.67
05/18/19902.682.732.682.71
05/21/19902.682.682.662.67
05/22/19902.672.712.672.71
05/23/19902.732.772.722.75
05/25/19902.762.772.752.77
05/28/19902.772.782.752.78
05/29/19902.782.782.762.78
05/30/19902.782.792.772.77
05/31/19902.752.772.72.75
06/01/19902.742.742.72.73
06/05/19902.742.742.712.71
06/06/19902.712.722.692.69
06/07/19902.692.72.672.68
06/08/19902.672.682.612.62
06/11/19902.572.592.542.56
06/12/19902.582.582.552.58
06/13/19902.612.662.582.65
06/14/19902.682.722.682.7
06/15/19902.712.712.682.68
06/18/19902.682.682.612.63
06/22/19902.712.762.72.73
06/25/19902.742.742.722.72
06/26/19902.742.742.652.7
06/27/19902.712.742.652.67
06/28/19902.72.72.642.64
06/29/19902.652.672.642.66
07/02/19902.662.682.662.68
07/03/19902.682.722.682.7
07/05/19902.692.692.642.66
07/06/19902.652.672.642.67
07/10/19902.662.662.642.65
07/11/19902.642.662.612.62
07/12/19902.612.662.62.64
07/13/19902.652.652.642.65
07/16/19902.622.652.622.64
07/17/19902.652.672.652.66
07/18/19902.662.72.662.68
07/19/19902.682.692.672.68
07/20/19902.682.682.672.67
07/23/19902.672.672.612.64
07/24/19902.622.662.622.65
07/25/19902.642.682.642.65
07/26/19902.662.662.632.63
07/27/19902.632.632.62.61
07/30/19902.612.622.592.6
07/31/19902.622.622.592.6
08/01/19902.592.612.582.59
08/02/19902.572.582.512.52
08/03/19902.52.522.412.41
08/06/19902.382.382.242.33
08/07/19902.322.452.32.39
08/08/19902.42.42.282.33
08/09/19902.342.382.332.38
08/10/19902.42.422.392.41
08/13/19902.362.362.342.35
08/14/19902.372.392.342.34
08/16/19902.362.392.352.37
08/17/19902.312.322.252.25
08/20/19902.222.232.162.16
08/21/19902.162.162.042.05
08/22/19902.042.192.032.11
08/23/19902.072.112.062.09
08/24/19902.172.212.132.19
08/27/19902.312.322.262.32
08/28/19902.342.352.282.32
08/29/19902.32.332.272.32
08/30/19902.362.372.332.34
08/31/19902.332.342.282.29
09/03/19902.272.282.242.24
09/04/19902.212.262.182.24
09/05/19902.262.272.232.27
09/06/19902.262.262.212.21
09/07/19902.182.222.182.21
09/10/19902.32.322.282.3
09/11/19902.282.32.252.26
09/12/19902.272.292.22.22
09/13/19902.242.242.22.22
09/14/19902.22.212.132.13
09/17/19902.122.132.112.11
09/18/19902.122.132.12.1
09/19/19902.122.122.092.09
09/20/19902.092.092.062.08
09/21/19902.042.082.012.07
09/24/19902.052.082.032.05
09/25/19902.052.072.032.03
09/26/19902.022.042.012.01
09/27/19902.022.072.022.07
09/28/19902.032.0322.01
10/01/19902.042.062.032.05
10/02/19902.152.172.122.15
10/03/19902.132.162.132.15
10/04/19902.152.162.132.16
10/05/19902.132.182.122.16
10/08/19902.212.262.22.23
10/09/19902.242.242.182.2
10/10/19902.182.242.162.21
10/11/19902.222.242.22.2
10/12/19902.212.222.192.21
10/15/19902.252.272.232.24
10/16/19902.262.272.122.23
10/17/19902.222.252.22.25
10/18/19902.272.342.252.33
10/19/19902.352.372.312.33
10/22/19902.332.332.32.32
10/23/19902.322.392.312.38
10/24/19902.382.42.352.35
10/25/19902.362.372.272.29
10/26/19902.272.32.252.29
10/30/19902.282.292.262.28
10/31/19902.282.332.282.32
11/02/19902.32.322.292.29
11/05/19902.312.312.282.3
11/06/19902.32.32.282.29
11/07/19902.292.292.232.25
11/08/19902.182.212.182.19
11/09/19902.192.22.192.19
11/12/19902.192.242.192.24
11/13/19902.262.282.252.27
11/15/19902.262.272.252.25
11/16/19902.252.252.222.23
11/19/19902.252.292.242.28
11/20/19902.282.292.282.28
11/21/19902.272.32.262.28
11/22/19902.32.312.282.3
11/23/19902.32.32.272.28
11/26/19902.282.282.192.19
11/27/19902.192.22.182.19
11/28/19902.182.22.172.19
11/29/19902.192.22.182.2
11/30/19902.22.252.22.22
12/03/19902.262.292.252.29
12/04/19902.282.292.272.27
12/05/19902.292.32.282.29
12/06/19902.32.342.32.32
12/07/19902.332.342.312.31
12/10/19902.32.332.32.31
12/11/19902.312.322.312.31
12/12/19902.312.332.32.32
12/13/19902.342.362.312.31
12/14/19902.312.332.32.31
12/17/19902.292.312.282.29
12/18/19902.292.32.262.27
12/19/19902.32.312.232.27
12/20/19902.242.262.222.23
12/21/19902.212.272.172.22
12/26/19902.222.252.162.17
12/27/19902.192.212.172.18
12/28/19902.162.182.142.14