VIV.PA: Vivendi SE Historical Data

1992 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 2.3466

CLOSE 2.3454

Low

LOW 1.97

High

HIGH 2.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	2.24	2.28	2.23	2.25
01/03/1992	2.25	2.28	2.24	2.28
01/06/1992	2.34	2.35	2.3	2.31
01/07/1992	2.32	2.32	2.26	2.27
01/08/1992	2.26	2.31	2.24	2.31
01/09/1992	2.32	2.37	2.31	2.34
01/10/1992	2.38	2.4	2.37	2.4
01/13/1992	2.38	2.39	2.33	2.33
01/14/1992	2.33	2.37	2.32	2.36
01/15/1992	2.41	2.41	2.36	2.37
01/16/1992	2.36	2.36	2.29	2.31
01/17/1992	2.29	2.31	2.28	2.29
01/20/1992	2.26	2.29	2.25	2.28
01/21/1992	2.28	2.28	2.26	2.27
01/22/1992	2.26	2.27	2.24	2.25
01/23/1992	2.27	2.27	2.21	2.23
01/24/1992	2.21	2.27	2.21	2.24
01/27/1992	2.28	2.31	2.27	2.28
01/28/1992	2.26	2.34	2.26	2.32
01/29/1992	2.34	2.34	2.28	2.31
01/30/1992	2.28	2.33	2.28	2.3
01/31/1992	2.31	2.33	2.3	2.31
02/03/1992	2.31	2.32	2.29	2.3
02/04/1992	2.31	2.31	2.27	2.29
02/05/1992	2.3	2.3	2.28	2.29
02/06/1992	2.28	2.3	2.27	2.28
02/07/1992	2.3	2.3	2.28	2.29
02/10/1992	2.29	2.3	2.28	2.28
02/11/1992	2.29	2.29	2.26	2.27
02/12/1992	2.28	2.28	2.26	2.28
02/13/1992	2.26	2.32	2.26	2.3
02/14/1992	2.3	2.31	2.27	2.29
02/17/1992	2.28	2.3	2.28	2.29
02/18/1992	2.3	2.33	2.29	2.33
02/19/1992	2.34	2.36	2.33	2.35
02/20/1992	2.36	2.39	2.36	2.39
02/21/1992	2.39	2.4	2.39	2.4
02/24/1992	2.41	2.44	2.41	2.43
02/25/1992	2.43	2.46	2.4	2.43
02/26/1992	2.43	2.45	2.41	2.45
02/27/1992	2.47	2.47	2.44	2.45
02/28/1992	2.45	2.47	2.45	2.45
03/02/1992	2.45	2.45	2.43	2.44
03/03/1992	2.44	2.47	2.44	2.46
03/04/1992	2.48	2.51	2.47	2.51
03/05/1992	2.51	2.52	2.49	2.49
03/06/1992	2.5	2.5	2.49	2.5
03/09/1992	2.49	2.53	2.49	2.51
03/10/1992	2.52	2.54	2.52	2.53
03/11/1992	2.52	2.52	2.49	2.49
03/12/1992	2.49	2.49	2.45	2.46
03/13/1992	2.46	2.48	2.45	2.47
03/16/1992	2.46	2.48	2.45	2.47
03/17/1992	2.48	2.5	2.48	2.48
03/18/1992	2.49	2.5	2.45	2.45
03/19/1992	2.45	2.47	2.44	2.45
03/20/1992	2.43	2.47	2.42	2.45
03/23/1992	2.42	2.44	2.37	2.42
03/24/1992	2.4	2.42	2.39	2.39
03/25/1992	2.42	2.47	2.41	2.43
03/26/1992	2.46	2.49	2.45	2.49
03/27/1992	2.5	2.51	2.47	2.49
03/30/1992	2.48	2.52	2.47	2.52
03/31/1992	2.51	2.52	2.48	2.48
04/01/1992	2.47	2.49	2.46	2.47
04/02/1992	2.49	2.49	2.45	2.45
04/03/1992	2.47	2.48	2.45	2.48
04/06/1992	2.49	2.51	2.48	2.51
04/07/1992	2.53	2.53	2.51	2.52
04/08/1992	2.5	2.51	2.43	2.47
04/09/1992	2.45	2.48	2.42	2.48
04/10/1992	2.54	2.54	2.42	2.5
04/13/1992	2.48	2.5	2.45	2.47
04/14/1992	2.48	2.51	2.48	2.5
04/15/1992	2.52	2.53	2.52	2.52
04/16/1992	2.53	2.54	2.52	2.53
04/21/1992	2.53	2.53	2.51	2.53
04/22/1992	2.54	2.54	2.51	2.51
04/23/1992	2.52	2.52	2.46	2.46
04/24/1992	2.45	2.49	2.45	2.47
04/27/1992	2.46	2.49	2.45	2.47
04/28/1992	2.48	2.51	2.48	2.51
04/29/1992	2.51	2.54	2.51	2.54
04/30/1992	2.55	2.55	2.53	2.55
05/04/1992	2.55	2.57	2.55	2.55
05/05/1992	2.57	2.57	2.56	2.57
05/06/1992	2.57	2.59	2.56	2.59
05/07/1992	2.58	2.63	2.58	2.63
05/11/1992	2.66	2.66	2.64	2.66
05/12/1992	2.66	2.66	2.63	2.65
05/13/1992	2.65	2.66	2.63	2.63
05/14/1992	2.64	2.64	2.59	2.59
05/15/1992	2.58	2.61	2.56	2.61
05/18/1992	2.62	2.66	2.62	2.65
05/19/1992	2.65	2.65	2.59	2.6
05/20/1992	2.62	2.62	2.6	2.62
05/21/1992	2.61	2.61	2.57	2.59
05/22/1992	2.6	2.62	2.59	2.62
05/25/1992	2.63	2.63	2.59	2.59
05/26/1992	2.59	2.6	2.57	2.58
05/27/1992	2.57	2.58	2.55	2.57
05/29/1992	2.59	2.6	2.56	2.6
06/01/1992	2.59	2.6	2.56	2.56
06/02/1992	2.57	2.58	2.56	2.57
06/03/1992	2.57	2.57	2.53	2.54
06/04/1992	2.53	2.56	2.52	2.55
06/05/1992	2.54	2.54	2.53	2.53
06/09/1992	2.52	2.53	2.48	2.48
06/10/1992	2.49	2.49	2.46	2.47
06/11/1992	2.45	2.51	2.45	2.5
06/12/1992	2.52	2.54	2.5	2.52
06/15/1992	2.5	2.51	2.48	2.49
06/16/1992	2.5	2.51	2.49	2.51
06/17/1992	2.49	2.5	2.47	2.48
06/18/1992	2.46	2.47	2.45	2.46
06/19/1992	2.46	2.49	2.46	2.47
06/22/1992	2.45	2.45	2.42	2.43
06/23/1992	2.43	2.44	2.4	2.42
06/24/1992	2.42	2.44	2.38	2.38
06/25/1992	2.37	2.4	2.36	2.39
06/26/1992	2.38	2.39	2.35	2.36
06/29/1992	2.35	2.39	2.33	2.39
06/30/1992	2.38	2.42	2.38	2.4
07/01/1992	2.41	2.43	2.4	2.41
07/02/1992	2.42	2.44	2.38	2.42
07/03/1992	2.42	2.47	2.41	2.46
07/06/1992	2.39	2.43	2.39	2.43
07/07/1992	2.43	2.46	2.43	2.46
07/08/1992	2.44	2.45	2.44	2.45
07/09/1992	2.45	2.48	2.45	2.47
07/10/1992	2.48	2.48	2.45	2.45
07/15/1992	2.46	2.46	2.39	2.4
07/16/1992	2.41	2.44	2.4	2.43
07/17/1992	2.42	2.43	2.4	2.41
07/20/1992	2.39	2.39	2.34	2.35
07/21/1992	2.35	2.37	2.3	2.32
07/22/1992	2.3	2.3	2.25	2.25
07/23/1992	2.28	2.28	2.22	2.23
07/24/1992	2.25	2.3	2.24	2.29
07/27/1992	2.28	2.3	2.28	2.29
07/28/1992	2.3	2.3	2.27	2.27
07/29/1992	2.28	2.31	2.27	2.3
07/30/1992	2.3	2.31	2.27	2.3
07/31/1992	2.29	2.29	2.23	2.24
08/03/1992	2.24	2.26	2.23	2.25
08/04/1992	2.26	2.28	2.26	2.28
08/05/1992	2.27	2.29	2.24	2.27
08/06/1992	2.27	2.29	2.27	2.27
08/07/1992	2.28	2.29	2.27	2.28
08/10/1992	2.28	2.29	2.26	2.29
08/11/1992	2.28	2.31	2.27	2.28
08/12/1992	2.27	2.29	2.26	2.28
08/13/1992	2.26	2.28	2.24	2.26
08/14/1992	2.24	2.37	2.24	2.36
08/17/1992	2.37	2.37	2.33	2.36
08/18/1992	2.3	2.35	2.29	2.31
08/19/1992	2.29	2.31	2.28	2.29
08/20/1992	2.29	2.33	2.29	2.33
08/21/1992	2.33	2.36	2.33	2.35
08/24/1992	2.33	2.33	2.28	2.3
08/25/1992	2.32	2.32	2.22	2.25
08/26/1992	2.26	2.27	2.23	2.25
08/27/1992	2.28	2.3	2.27	2.29
08/28/1992	2.28	2.29	2.27	2.27
08/31/1992	2.27	2.28	2.26	2.26
09/01/1992	2.25	2.27	2.24	2.27
09/02/1992	2.26	2.34	2.26	2.33
09/03/1992	2.38	2.43	2.37	2.41
09/04/1992	2.46	2.46	2.39	2.44
09/07/1992	2.45	2.46	2.42	2.45
09/08/1992	2.46	2.46	2.43	2.43
09/09/1992	2.41	2.42	2.36	2.36
09/10/1992	2.36	2.37	2.32	2.32
09/11/1992	2.36	2.36	2.28	2.35
09/14/1992	2.44	2.48	2.42	2.48
09/15/1992	2.47	2.47	2.43	2.44
09/16/1992	2.41	2.46	2.39	2.46
09/17/1992	2.45	2.47	2.39	2.4
09/18/1992	2.4	2.44	2.37	2.42
09/21/1992	2.42	2.42	2.35	2.37
09/22/1992	2.32	2.34	2.25	2.26
09/23/1992	2.25	2.33	2.24	2.27
09/24/1992	2.27	2.29	2.26	2.27
09/25/1992	2.28	2.32	2.26	2.3
09/28/1992	2.27	2.3	2.24	2.25
09/29/1992	2.24	2.26	2.22	2.23
09/30/1992	2.22	2.23	2.17	2.19
10/01/1992	2.24	2.24	2.19	2.2
10/02/1992	2.19	2.19	2.15	2.16
10/05/1992	2.17	2.17	1.97	2.12
10/06/1992	2.11	2.11	2	2.07
10/07/1992	2.09	2.15	2.06	2.11
10/08/1992	2.12	2.16	2.12	2.13
10/09/1992	2.16	2.16	2.06	2.06
10/12/1992	2.05	2.05	2.01	2.04
10/13/1992	2.05	2.12	2.04	2.1
10/14/1992	2.08	2.09	2.04	2.04
10/15/1992	2.03	2.03	1.99	2.01
10/16/1992	2.01	2.03	1.99	2
10/19/1992	2.01	2.08	1.99	2.05
10/20/1992	2.12	2.17	2.1	2.13
10/21/1992	2.16	2.16	2.05	2.11
10/22/1992	2.08	2.13	2.06	2.1
10/23/1992	2.12	2.13	2.1	2.11
10/26/1992	2.13	2.14	2.12	2.14
10/27/1992	2.14	2.17	2.13	2.17
10/28/1992	2.16	2.17	2.14	2.17
10/29/1992	2.16	2.16	2.08	2.09
10/30/1992	2.08	2.08	2.04	2.04
11/03/1992	2.06	2.09	2.05	2.07
11/04/1992	2.08	2.12	2.06	2.12
11/05/1992	2.13	2.17	2.12	2.17
11/06/1992	2.19	2.22	2.18	2.21
11/09/1992	2.19	2.2	2.18	2.19
11/10/1992	2.19	2.2	2.19	2.19
11/12/1992	2.21	2.22	2.19	2.21
11/13/1992	2.21	2.22	2.18	2.21
11/16/1992	2.2	2.21	2.19	2.2
11/17/1992	2.2	2.2	2.19	2.19
11/18/1992	2.19	2.19	2.15	2.17
11/19/1992	2.18	2.18	2.14	2.14
11/20/1992	2.13	2.18	2.11	2.16
11/23/1992	2.16	2.17	2.08	2.1
11/24/1992	2.07	2.14	2.06	2.08
11/25/1992	2.1	2.13	2.07	2.07
11/26/1992	2.09	2.11	2.08	2.09
11/27/1992	2.1	2.18	2.09	2.17
11/30/1992	2.16	2.22	2.16	2.19
12/01/1992	2.21	2.23	2.2	2.23
12/02/1992	2.21	2.25	2.2	2.21
12/03/1992	2.22	2.22	2.18	2.18
12/04/1992	2.19	2.19	2.15	2.15
12/07/1992	2.16	2.21	2.16	2.17
12/08/1992	2.17	2.18	2.14	2.18
12/09/1992	2.16	2.24	2.15	2.23
12/10/1992	2.24	2.25	2.18	2.2
12/11/1992	2.16	2.17	2.15	2.17
12/14/1992	2.17	2.18	2.15	2.17
12/15/1992	2.15	2.18	2.15	2.17
12/16/1992	2.15	2.17	2.13	2.14
12/17/1992	2.14	2.16	2.12	2.16
12/18/1992	2.17	2.23	2.17	2.22
12/21/1992	2.24	2.3	2.23	2.29
12/22/1992	2.31	2.35	2.29	2.34
12/23/1992	2.33	2.35	2.31	2.31
12/24/1992	2.35	2.36	2.33	2.35
12/28/1992	2.35	2.37	2.35	2.36
12/29/1992	2.36	2.37	2.34	2.36
12/30/1992	2.35	2.36	2.34	2.35
12/31/1992	2.34	2.36	2.32	2.36

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1992 Historical Chart

Average

Low

High