VIV.PA: Vivendi SE Historical Data

1993 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 2.6033

CLOSE 2.6039

Low

LOW 2.21

High

HIGH 3.18

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	2.36	2.36	2.34	2.34
01/05/1993	2.34	2.34	2.32	2.34
01/06/1993	2.36	2.36	2.34	2.36
01/07/1993	2.34	2.36	2.32	2.34
01/08/1993	2.34	2.36	2.33	2.34
01/11/1993	2.35	2.36	2.29	2.32
01/12/1993	2.3	2.3	2.26	2.27
01/13/1993	2.26	2.28	2.23	2.23
01/14/1993	2.26	2.33	2.25	2.28
01/15/1993	2.32	2.33	2.3	2.33
01/18/1993	2.34	2.36	2.31	2.35
01/19/1993	2.33	2.36	2.33	2.36
01/20/1993	2.35	2.36	2.27	2.27
01/21/1993	2.23	2.26	2.21	2.23
01/22/1993	2.23	2.26	2.23	2.26
01/25/1993	2.28	2.28	2.23	2.25
01/26/1993	2.25	2.32	2.23	2.28
01/27/1993	2.26	2.27	2.23	2.25
01/28/1993	2.23	2.3	2.23	2.29
01/29/1993	2.29	2.34	2.25	2.28
02/01/1993	2.25	2.31	2.25	2.3
02/02/1993	2.31	2.33	2.28	2.3
02/03/1993	2.31	2.34	2.3	2.34
02/04/1993	2.36	2.4	2.34	2.37
02/05/1993	2.39	2.42	2.37	2.4
02/08/1993	2.42	2.43	2.41	2.42
02/09/1993	2.38	2.41	2.37	2.41
02/10/1993	2.4	2.45	2.39	2.43
02/11/1993	2.45	2.47	2.44	2.46
02/12/1993	2.46	2.48	2.45	2.48
02/15/1993	2.46	2.48	2.45	2.48
02/16/1993	2.48	2.48	2.45	2.47
02/17/1993	2.46	2.51	2.46	2.5
02/18/1993	2.53	2.54	2.5	2.53
02/19/1993	2.54	2.55	2.51	2.53
02/22/1993	2.53	2.61	2.53	2.57
02/23/1993	2.58	2.58	2.53	2.56
02/24/1993	2.53	2.56	2.51	2.54
02/25/1993	2.54	2.55	2.52	2.53
02/26/1993	2.52	2.57	2.52	2.57
03/01/1993	2.6	2.61	2.58	2.59
03/02/1993	2.57	2.6	2.57	2.59
03/03/1993	2.59	2.6	2.53	2.55
03/04/1993	2.51	2.55	2.51	2.52
03/05/1993	2.54	2.56	2.51	2.54
03/08/1993	2.54	2.56	2.54	2.54
03/09/1993	2.54	2.55	2.51	2.53
03/10/1993	2.53	2.53	2.51	2.52
03/11/1993	2.5	2.51	2.46	2.49
03/12/1993	2.48	2.48	2.45	2.46
03/15/1993	2.5	2.52	2.49	2.5
03/16/1993	2.5	2.54	2.49	2.53
03/17/1993	2.53	2.53	2.5	2.5
03/18/1993	2.5	2.55	2.49	2.49
03/19/1993	2.49	2.55	2.48	2.5
03/22/1993	2.5	2.51	2.46	2.49
03/23/1993	2.49	2.52	2.48	2.5
03/24/1993	2.5	2.5	2.46	2.48
03/25/1993	2.5	2.55	2.5	2.55
03/26/1993	2.55	2.58	2.54	2.58
03/29/1993	2.57	2.59	2.51	2.53
03/30/1993	2.56	2.58	2.54	2.58
03/31/1993	2.53	2.56	2.52	2.55
04/01/1993	2.55	2.57	2.55	2.56
04/02/1993	2.56	2.58	2.55	2.58
04/05/1993	2.56	2.58	2.52	2.53
04/06/1993	2.54	2.56	2.54	2.56
04/07/1993	2.58	2.6	2.55	2.56
04/08/1993	2.56	2.58	2.56	2.56
04/13/1993	2.57	2.6	2.57	2.6
04/14/1993	2.59	2.6	2.58	2.59
04/15/1993	2.59	2.6	2.52	2.56
04/16/1993	2.55	2.56	2.52	2.55
04/19/1993	2.59	2.59	2.5	2.51
04/20/1993	2.51	2.51	2.47	2.48
04/21/1993	2.45	2.47	2.44	2.46
04/22/1993	2.46	2.46	2.43	2.43
04/23/1993	2.46	2.46	2.39	2.42
04/26/1993	2.42	2.43	2.38	2.39
04/27/1993	2.41	2.42	2.39	2.42
04/28/1993	2.45	2.46	2.42	2.43
04/29/1993	2.44	2.44	2.4	2.44
04/30/1993	2.42	2.45	2.42	2.43
05/03/1993	2.44	2.45	2.43	2.44
05/04/1993	2.45	2.45	2.42	2.44
05/05/1993	2.44	2.47	2.43	2.44
05/06/1993	2.43	2.46	2.41	2.43
05/07/1993	2.41	2.42	2.36	2.37
05/10/1993	2.37	2.38	2.35	2.38
05/11/1993	2.37	2.39	2.34	2.34
05/12/1993	2.36	2.38	2.33	2.34
05/13/1993	2.37	2.37	2.33	2.35
05/14/1993	2.34	2.34	2.27	2.3
05/17/1993	2.3	2.3	2.24	2.26
05/18/1993	2.28	2.3	2.26	2.27
05/19/1993	2.28	2.28	2.23	2.24
05/24/1993	2.26	2.34	2.24	2.33
05/25/1993	2.34	2.42	2.34	2.4
05/26/1993	2.41	2.44	2.41	2.42
05/27/1993	2.45	2.49	2.44	2.46
05/28/1993	2.45	2.48	2.44	2.46
06/01/1993	2.45	2.45	2.41	2.43
06/02/1993	2.43	2.43	2.4	2.41
06/03/1993	2.42	2.42	2.4	2.4
06/04/1993	2.41	2.43	2.35	2.35
06/07/1993	2.34	2.43	2.34	2.42
06/08/1993	2.44	2.44	2.4	2.41
06/09/1993	2.4	2.43	2.4	2.43
06/10/1993	2.43	2.44	2.4	2.41
06/11/1993	2.41	2.43	2.4	2.43
06/14/1993	2.43	2.45	2.43	2.45
06/15/1993	2.42	2.45	2.38	2.38
06/16/1993	2.39	2.46	2.39	2.45
06/17/1993	2.46	2.46	2.4	2.4
06/18/1993	2.4	2.43	2.4	2.42
06/21/1993	2.39	2.47	2.39	2.46
06/22/1993	2.47	2.49	2.46	2.48
06/23/1993	2.49	2.49	2.45	2.47
06/24/1993	2.47	2.49	2.46	2.48
06/25/1993	2.43	2.46	2.43	2.45
06/28/1993	2.45	2.48	2.45	2.48
06/29/1993	2.49	2.49	2.42	2.43
06/30/1993	2.42	2.43	2.38	2.38
07/01/1993	2.4	2.41	2.33	2.34
07/02/1993	2.32	2.34	2.3	2.32
07/05/1993	2.27	2.3	2.26	2.28
07/06/1993	2.31	2.31	2.27	2.27
07/07/1993	2.29	2.3	2.26	2.28
07/08/1993	2.29	2.36	2.29	2.34
07/09/1993	2.37	2.37	2.28	2.32
07/12/1993	2.33	2.36	2.33	2.36
07/13/1993	2.37	2.37	2.31	2.31
07/15/1993	2.34	2.35	2.29	2.3
07/16/1993	2.3	2.36	2.29	2.36
07/19/1993	2.37	2.37	2.34	2.37
07/20/1993	2.37	2.38	2.36	2.36
07/21/1993	2.35	2.36	2.31	2.34
07/22/1993	2.35	2.35	2.29	2.31
07/23/1993	2.31	2.34	2.29	2.33
07/26/1993	2.35	2.37	2.34	2.36
07/27/1993	2.37	2.39	2.37	2.38
07/28/1993	2.39	2.41	2.31	2.31
07/29/1993	2.29	2.43	2.29	2.42
07/30/1993	2.45	2.5	2.43	2.48
08/02/1993	2.53	2.57	2.52	2.55
08/03/1993	2.55	2.59	2.53	2.55
08/04/1993	2.57	2.6	2.57	2.58
08/05/1993	2.58	2.61	2.58	2.6
08/06/1993	2.61	2.71	2.61	2.7
08/09/1993	2.7	2.71	2.67	2.67
08/10/1993	2.65	2.65	2.59	2.61
08/11/1993	2.63	2.64	2.57	2.62
08/12/1993	2.64	2.65	2.62	2.62
08/13/1993	2.61	2.62	2.59	2.61
08/17/1993	2.58	2.58	2.55	2.56
08/18/1993	2.58	2.63	2.56	2.62
08/19/1993	2.62	2.64	2.61	2.63
08/20/1993	2.62	2.62	2.59	2.6
08/23/1993	2.6	2.6	2.58	2.58
08/24/1993	2.59	2.64	2.58	2.64
08/25/1993	2.66	2.69	2.65	2.69
08/26/1993	2.69	2.71	2.67	2.71
08/27/1993	2.7	2.73	2.7	2.71
08/30/1993	2.71	2.73	2.71	2.73
08/31/1993	2.73	2.78	2.72	2.78
09/01/1993	2.78	2.78	2.75	2.77
09/02/1993	2.76	2.85	2.76	2.84
09/03/1993	2.87	2.92	2.85	2.85
09/06/1993	2.83	2.87	2.82	2.83
09/07/1993	2.84	2.88	2.83	2.87
09/08/1993	2.86	2.87	2.84	2.85
09/09/1993	2.84	2.86	2.76	2.8
09/10/1993	2.78	2.8	2.74	2.77
09/13/1993	2.78	2.79	2.74	2.77
09/14/1993	2.78	2.84	2.77	2.83
09/15/1993	2.83	2.84	2.74	2.75
09/16/1993	2.77	2.77	2.73	2.75
09/17/1993	2.76	2.79	2.76	2.79
09/20/1993	2.81	2.82	2.76	2.81
09/21/1993	2.8	2.82	2.79	2.82
09/22/1993	2.77	2.83	2.74	2.83
09/23/1993	2.84	2.86	2.77	2.77
09/24/1993	2.8	2.86	2.8	2.86
09/27/1993	2.86	2.89	2.86	2.89
09/28/1993	2.88	2.89	2.82	2.86
09/29/1993	2.84	2.84	2.81	2.82
09/30/1993	2.81	2.83	2.78	2.8
10/01/1993	2.79	2.8	2.77	2.78
10/04/1993	2.78	2.82	2.77	2.8
10/05/1993	2.82	2.84	2.8	2.83
10/06/1993	2.85	2.86	2.82	2.85
10/07/1993	2.86	2.87	2.85	2.86
10/08/1993	2.86	2.89	2.86	2.88
10/11/1993	2.89	2.89	2.86	2.87
10/12/1993	2.88	2.9	2.86	2.89
10/13/1993	2.85	2.86	2.8	2.84
10/14/1993	2.83	2.83	2.81	2.82
10/15/1993	2.82	2.85	2.82	2.84
10/18/1993	2.85	2.91	2.85	2.9
10/19/1993	2.92	2.92	2.89	2.9
10/20/1993	2.91	2.93	2.91	2.92
10/21/1993	2.93	3.06	2.92	3
10/22/1993	3.04	3.13	3.03	3.1
10/25/1993	3.1	3.16	3.08	3.14
10/26/1993	3.12	3.15	3.1	3.1
10/27/1993	3.09	3.1	3.05	3.08
10/28/1993	3.05	3.06	3	3.04
10/29/1993	3.06	3.07	2.96	2.98
11/02/1993	2.94	3.01	2.94	3.01
11/03/1993	2.99	3	2.96	2.98
11/04/1993	2.96	2.97	2.94	2.94
11/05/1993	2.91	2.91	2.82	2.84
11/08/1993	2.84	2.84	2.79	2.79
11/09/1993	2.8	2.88	2.8	2.85
11/10/1993	2.86	2.87	2.81	2.82
11/12/1993	2.8	2.81	2.76	2.76
11/15/1993	2.79	2.81	2.77	2.81
11/16/1993	2.82	2.95	2.82	2.88
11/17/1993	2.9	2.92	2.89	2.91
11/18/1993	2.92	2.96	2.89	2.9
11/19/1993	2.88	2.9	2.83	2.86
11/22/1993	2.81	2.82	2.77	2.79
11/23/1993	2.8	2.81	2.77	2.77
11/24/1993	2.81	2.81	2.77	2.78
11/25/1993	2.78	2.8	2.76	2.79
11/26/1993	2.83	2.85	2.81	2.81
11/29/1993	2.84	2.86	2.82	2.85
11/30/1993	2.85	2.86	2.83	2.83
12/01/1993	2.86	2.92	2.84	2.9
12/02/1993	2.93	2.94	2.89	2.89
12/03/1993	2.9	2.9	2.84	2.9
12/06/1993	2.9	2.9	2.87	2.88
12/07/1993	2.87	2.88	2.86	2.86
12/08/1993	2.86	2.96	2.86	2.96
12/09/1993	3	3.04	2.99	3.03
12/10/1993	3.02	3.03	3	3
12/13/1993	3.02	3.03	2.97	2.98
12/14/1993	2.99	3	2.94	2.96
12/15/1993	2.98	2.98	2.89	2.94
12/16/1993	2.96	2.96	2.94	2.95
12/17/1993	2.96	3.01	2.95	3.01
12/20/1993	3.02	3.03	3	3.02
12/21/1993	3.03	3.04	3.01	3.02
12/22/1993	3.02	3.04	3.01	3.04
12/23/1993	3.04	3.1	3.03	3.07
12/24/1993	3.1	3.1	3.06	3.09
12/27/1993	3.14	3.16	3.12	3.16
12/28/1993	3.17	3.18	3.13	3.15
12/29/1993	3.15	3.18	3.14	3.18
12/30/1993	3.18	3.18	3.16	3.18
12/31/1993	3.18	3.18	3.16	3.18

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1993 Historical Chart

Average

Low

High