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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4503
CLOSE 2.4496

Low

LOW 2.07

High

HIGH 2.75
DATEOPENHIGHLOWCLOSE
01/02/19912.132.182.132.16
01/03/19912.162.192.162.18
01/07/19912.182.192.162.19
01/08/19912.152.182.152.16
01/09/19912.172.232.162.2
01/10/19912.182.192.152.16
01/11/19912.172.192.162.17
01/14/19912.132.142.072.08
01/15/19912.082.112.072.1
01/16/19912.072.142.072.08
01/17/19912.222.282.22.26
01/18/19912.262.262.232.24
01/21/19912.252.262.232.26
01/22/19912.262.272.262.26
01/23/19912.262.262.232.23
01/24/19912.252.272.252.27
01/25/19912.292.292.262.27
01/29/19912.262.292.262.27
01/30/19912.292.312.282.3
01/31/19912.322.342.282.31
02/01/19912.322.352.32.34
02/04/19912.352.362.342.36
02/05/19912.392.42.382.4
02/06/19912.42.42.392.39
02/07/19912.422.422.392.39
02/08/19912.382.42.382.39
02/11/19912.412.422.392.42
02/12/19912.422.432.382.39
02/13/19912.392.412.382.4
02/14/19912.42.412.372.37
02/15/19912.372.422.372.37
02/18/19912.42.452.42.45
02/19/19912.472.52.472.48
02/20/19912.472.482.452.47
02/21/19912.52.512.482.5
02/22/19912.52.522.482.52
02/25/19912.532.542.512.52
02/26/19912.522.522.452.47
02/27/19912.452.52.452.5
02/28/19912.512.522.512.51
03/01/19912.482.512.482.51
03/04/19912.512.532.512.53
03/05/19912.532.552.532.55
03/06/19912.572.62.552.59
03/07/19912.572.62.562.6
03/08/19912.62.652.62.61
03/11/19912.622.622.552.58
03/12/19912.572.592.552.58
03/13/19912.562.562.532.54
03/14/19912.562.572.552.56
03/15/19912.572.582.552.57
03/18/19912.542.562.542.54
03/19/19912.522.572.522.52
03/20/19912.52.552.52.55
03/21/19912.572.572.532.54
03/22/19912.532.532.512.52
03/25/19912.52.522.482.51
03/26/19912.522.542.512.54
03/27/19912.552.622.552.61
03/28/19912.612.632.62.6
04/02/19912.612.662.612.65
04/03/19912.682.712.672.71
04/04/19912.712.742.72.72
04/05/19912.732.752.732.74
04/08/19912.732.742.72.7
04/09/19912.72.72.682.68
04/10/19912.662.672.632.64
04/11/19912.632.662.622.65
04/12/19912.662.672.642.65
04/15/19912.642.672.642.66
04/16/19912.652.652.632.63
04/17/19912.632.662.632.66
04/18/19912.672.672.632.64
04/19/19912.622.632.612.61
04/22/19912.62.612.592.6
04/23/19912.62.622.62.6
04/24/19912.612.612.582.58
04/25/19912.572.62.572.59
04/26/19912.582.582.562.56
04/29/19912.572.622.572.62
04/30/19912.62.612.572.57
05/02/19912.62.662.62.66
05/03/19912.652.662.652.65
05/06/19912.652.652.622.65
05/10/19912.662.672.652.67
05/13/19912.642.662.642.64
05/14/19912.652.652.612.61
05/15/19912.612.652.612.65
05/16/19912.652.672.652.67
05/17/19912.672.72.672.69
05/21/19912.692.72.682.68
05/22/19912.692.712.672.68
05/23/19912.672.682.632.64
05/24/19912.662.662.642.64
05/27/19912.632.642.632.63
05/28/19912.642.642.632.64
05/29/19912.642.652.642.65
05/30/19912.652.682.652.68
05/31/19912.692.72.682.69
06/03/19912.692.722.692.71
06/04/19912.682.712.682.71
06/05/19912.722.742.722.72
06/06/19912.722.732.712.71
06/07/19912.722.722.72.71
06/10/19912.682.712.682.69
06/11/19912.692.742.692.74
06/12/19912.732.732.712.71
06/13/19912.712.732.692.71
06/14/19912.722.732.692.73
06/17/19912.752.752.732.74
06/18/19912.722.722.72.72
06/19/19912.712.712.682.69
06/20/19912.692.72.672.68
06/24/19912.672.672.612.62
06/25/19912.62.622.62.61
06/26/19912.612.622.582.58
06/27/19912.592.612.542.56
06/28/19912.552.552.442.45
07/01/19912.482.482.462.46
07/02/19912.462.462.452.46
07/03/19912.442.452.42.41
07/04/19912.432.432.392.4
07/05/19912.42.42.382.4
07/08/19912.392.392.372.38
07/09/19912.422.442.412.43
07/10/19912.442.452.432.44
07/11/19912.442.442.412.43
07/12/19912.442.442.412.42
07/15/19912.382.392.362.38
07/16/19912.372.392.352.35
07/17/19912.352.372.342.37
07/18/19912.372.382.362.38
07/19/19912.392.412.382.38
07/22/19912.382.392.372.38
07/23/19912.392.42.372.4
07/24/19912.392.442.392.41
07/25/19912.412.442.382.4
07/26/19912.392.42.332.35
07/29/19912.352.362.332.34
07/30/19912.332.352.332.34
07/31/19912.342.362.332.35
08/01/19912.352.382.342.38
08/02/19912.382.412.372.39
08/05/19912.42.42.392.39
08/06/19912.392.392.372.38
08/07/19912.392.392.392.39
08/08/19912.392.392.392.39
08/13/19912.392.412.392.41
08/14/19912.412.472.412.47
08/19/19912.362.362.282.34
08/20/19912.352.362.342.35
08/21/19912.362.462.362.42
08/22/19912.442.462.432.44
08/23/19912.452.462.422.42
08/26/19912.452.492.452.49
08/27/19912.492.512.492.51
08/28/19912.52.532.52.5
08/29/19912.532.542.522.53
08/30/19912.532.542.522.54
09/02/19912.542.562.542.54
09/03/19912.562.572.552.57
09/04/19912.562.582.562.57
09/05/19912.562.582.562.58
09/06/19912.582.582.562.57
09/10/19912.552.552.522.52
09/12/19912.522.532.512.51
09/13/19912.522.562.522.56
09/16/19912.532.562.532.53
09/17/19912.542.552.512.51
09/18/19912.522.532.482.51
09/19/19912.52.512.492.51
09/20/19912.522.522.482.49
09/24/19912.492.512.482.5
09/25/19912.512.532.512.52
09/26/19912.522.522.512.52
09/27/19912.522.522.52.51
09/30/19912.522.522.52.51
10/01/19912.542.542.522.53
10/02/19912.522.522.452.46
10/03/19912.472.472.452.46
10/04/19912.452.452.412.45
10/07/19912.432.432.42.41
10/08/19912.42.412.392.4
10/09/19912.412.412.392.4
10/10/19912.42.422.42.42
10/11/19912.422.432.412.41
10/14/19912.422.422.42.41
10/15/19912.422.422.412.42
10/16/19912.422.422.412.41
10/17/19912.422.422.412.42
10/18/19912.412.452.412.44
10/21/19912.452.462.422.42
10/22/19912.412.422.42.4
10/23/19912.42.412.392.39
10/24/19912.392.412.392.39
10/25/19912.412.432.42.42
10/28/19912.422.442.422.44
10/29/19912.442.452.422.42
10/30/19912.432.442.432.44
10/31/19912.442.452.442.44
11/04/19912.442.442.412.42
11/05/19912.422.432.412.42
11/06/19912.412.422.42.4
11/08/19912.412.422.42.41
11/12/19912.412.422.412.42
11/13/19912.422.422.412.42
11/14/19912.422.422.42.4
11/15/19912.412.412.42.4
11/18/19912.392.392.322.32
11/19/19912.322.322.262.27
11/20/19912.292.292.232.25
11/21/19912.232.242.222.24
11/22/19912.232.232.172.19
11/25/19912.182.212.182.19
11/26/19912.212.242.22.23
11/27/19912.242.272.222.27
11/28/19912.272.272.212.21
11/29/19912.222.232.22.21
12/02/19912.192.212.182.18
12/03/19912.192.22.182.2
12/04/19912.212.222.192.19
12/05/19912.182.182.152.17
12/06/19912.172.172.132.13
12/09/19912.132.142.122.13
12/10/19912.142.152.122.13
12/11/19912.132.142.122.13
12/12/19912.152.182.142.17
12/13/19912.212.222.22.22
12/16/19912.232.232.192.2
12/17/19912.212.222.212.21
12/18/19912.192.212.192.19
12/19/19912.192.192.142.17
12/20/19912.152.162.122.15
12/23/19912.122.142.082.1
12/24/19912.132.192.132.17
12/26/19912.172.22.172.18
12/27/19912.192.192.162.17
12/30/19912.172.222.162.2
12/31/19912.222.272.222.25