VIV.PA: Vivendi SE Historical Data

1994 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 2.5533

CLOSE 2.548

Low

LOW 1.82

High

HIGH 3.25

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	3.14	3.22	3.14	3.17
01/04/1994	3.1	3.16	3.1	3.16
01/05/1994	3.15	3.16	3.1	3.11
01/06/1994	3.12	3.16	3.11	3.15
01/07/1994	3.15	3.23	3.12	3.2
01/10/1994	3.2	3.22	3.18	3.2
01/11/1994	3.21	3.25	3.2	3.21
01/12/1994	3.22	3.24	3.18	3.18
01/13/1994	3.18	3.18	3.08	3.08
01/14/1994	3.09	3.1	3.02	3.04
01/17/1994	3.05	3.05	2.98	2.99
01/18/1994	3.01	3.06	2.98	3.06
01/19/1994	3.06	3.1	3.06	3.09
01/20/1994	3.09	3.15	3.07	3.09
01/21/1994	3.08	3.09	3.04	3.05
01/24/1994	3.04	3.07	3	3.07
01/25/1994	3.1	3.11	3.09	3.1
01/26/1994	3.07	3.1	3.07	3.09
01/27/1994	3.11	3.12	3.08	3.1
01/28/1994	3.1	3.16	3.09	3.15
01/31/1994	3.17	3.18	3.15	3.17
02/01/1994	3.17	3.18	3.11	3.11
02/02/1994	3.11	3.16	3.1	3.1
02/03/1994	3.1	3.1	3.06	3.08
02/04/1994	3.06	3.11	3.06	3.08
02/07/1994	3.02	3.04	2.98	3.02
02/08/1994	3.04	3.04	2.98	2.99
02/09/1994	2.98	3	2.96	2.99
02/10/1994	2.99	3.03	2.97	3.03
02/11/1994	3.01	3.03	2.97	3.02
02/14/1994	3.03	3.03	2.97	2.98
02/15/1994	2.98	2.99	2.97	2.99
02/16/1994	2.99	3	2.97	2.99
02/17/1994	3	3.05	2.96	3.04
02/18/1994	3.04	3.05	3	3.01
02/21/1994	2.97	2.99	2.92	2.92
02/22/1994	2.94	2.96	2.92	2.95
02/23/1994	2.98	2.98	2.94	2.97
02/24/1994	2.95	2.95	2.86	2.91
02/25/1994	2.91	2.91	2.86	2.86
02/28/1994	2.88	2.88	2.86	2.88
03/01/1994	2.88	2.88	2.83	2.84
03/02/1994	2.83	2.85	2.74	2.84
03/03/1994	2.87	2.88	2.8	2.84
03/04/1994	2.84	2.84	2.81	2.82
03/07/1994	2.85	2.85	2.82	2.82
03/08/1994	2.82	2.85	2.81	2.83
03/09/1994	2.82	2.83	2.8	2.81
03/10/1994	2.83	2.84	2.79	2.8
03/11/1994	2.79	2.85	2.78	2.81
03/14/1994	2.83	2.88	2.83	2.87
03/15/1994	2.9	3.02	2.89	3.01
03/16/1994	3.01	3.09	3	3.01
03/17/1994	3.02	3.03	2.96	2.99
03/18/1994	2.99	2.99	2.92	2.96
03/21/1994	2.92	2.96	2.89	2.91
03/22/1994	2.93	2.96	2.91	2.91
03/23/1994	2.93	2.95	2.92	2.92
03/24/1994	2.91	2.92	2.88	2.88
03/25/1994	2.88	2.91	2.81	2.87
03/28/1994	2.87	2.9	2.84	2.84
03/29/1994	2.84	2.88	2.81	2.82
03/30/1994	2.78	2.83	2.77	2.82
03/31/1994	2.81	2.86	2.81	2.83
04/05/1994	2.79	2.8	2.77	2.77
04/06/1994	2.79	2.84	2.78	2.84
04/07/1994	2.85	2.86	2.79	2.8
04/08/1994	2.83	2.84	2.79	2.79
04/11/1994	2.81	2.86	2.81	2.83
04/12/1994	2.84	2.88	2.83	2.87
04/13/1994	2.87	2.9	2.85	2.89
04/14/1994	2.88	2.89	2.85	2.87
04/15/1994	2.87	2.96	2.86	2.96
04/18/1994	2.94	3.02	2.94	2.95
04/19/1994	2.94	2.96	2.88	2.89
04/20/1994	2.9	2.91	2.83	2.83
04/21/1994	2.84	2.85	2.8	2.82
04/22/1994	2.85	2.86	2.84	2.86
04/25/1994	2.85	2.86	2.8	2.82
04/26/1994	2.85	2.85	2.81	2.81
04/27/1994	2.82	2.84	2.81	2.81
04/28/1994	2.83	2.84	2.81	2.81
04/29/1994	2.81	2.81	2.8	2.81
05/02/1994	2.83	2.84	2.81	2.83
05/03/1994	2.83	2.85	2.83	2.85
05/04/1994	2.84	2.84	2.81	2.81
05/05/1994	2.81	2.84	2.81	2.83
05/06/1994	2.85	2.85	2.77	2.82
05/09/1994	2.8	2.82	2.79	2.81
05/10/1994	2.82	2.86	2.82	2.86
05/11/1994	2.87	2.88	2.83	2.88
05/13/1994	2.88	2.9	2.87	2.88
05/16/1994	2.92	2.93	2.91	2.92
05/17/1994	2.92	2.98	2.91	2.98
05/18/1994	3.01	3.03	2.96	2.99
05/19/1994	2.98	2.98	2.96	2.96
05/20/1994	2.96	2.98	2.91	2.93
05/24/1994	2.92	2.92	2.89	2.91
05/25/1994	2.92	2.92	2.8	2.8
05/26/1994	2.8	2.83	2.78	2.79
05/27/1994	2.78	2.8	2.71	2.72
05/30/1994	2.75	2.75	2.72	2.72
05/31/1994	2.72	2.72	2.69	2.72
06/01/1994	2.74	2.74	2.59	2.6
06/02/1994	2.61	2.62	2.53	2.53
06/03/1994	2.54	2.65	2.53	2.62
06/06/1994	2.66	2.67	2.63	2.64
06/07/1994	2.63	2.64	2.61	2.61
06/08/1994	2.61	2.63	2.53	2.55
06/09/1994	2.54	2.54	2.4	2.46
06/10/1994	2.49	2.51	2.42	2.42
06/13/1994	2.41	2.44	2.4	2.43
06/14/1994	2.41	2.55	2.41	2.54
06/15/1994	2.54	2.55	2.48	2.48
06/16/1994	2.47	2.48	2.4	2.44
06/17/1994	2.46	2.47	2.43	2.44
06/20/1994	2.39	2.42	2.35	2.42
06/21/1994	2.39	2.42	2.38	2.39
06/22/1994	2.4	2.47	2.4	2.45
06/23/1994	2.49	2.49	2.45	2.47
06/24/1994	2.43	2.48	2.38	2.38
06/27/1994	2.37	2.45	2.36	2.41
06/28/1994	2.46	2.49	2.43	2.44
06/29/1994	2.44	2.48	2.41	2.44
06/30/1994	2.49	2.49	2.39	2.39
07/01/1994	2.39	2.41	2.33	2.33
07/04/1994	2.32	2.4	2.24	2.24
07/05/1994	2.3	2.33	2.26	2.31
07/06/1994	2.35	2.35	2.3	2.33
07/07/1994	2.33	2.36	2.33	2.34
07/08/1994	2.35	2.38	2.32	2.35
07/11/1994	2.36	2.4	2.36	2.4
07/12/1994	2.41	2.43	2.36	2.4
07/13/1994	2.39	2.39	2.3	2.35
07/18/1994	2.36	2.4	2.32	2.39
07/19/1994	2.37	2.4	2.34	2.38
07/20/1994	2.38	2.39	2.35	2.36
07/21/1994	2.33	2.35	2.31	2.33
07/22/1994	2.34	2.37	2.32	2.32
07/25/1994	2.33	2.37	2.32	2.35
07/26/1994	2.36	2.44	2.35	2.43
07/27/1994	2.43	2.46	2.41	2.42
07/28/1994	2.43	2.43	2.41	2.43
07/29/1994	2.44	2.5	2.43	2.48
08/01/1994	2.48	2.5	2.46	2.46
08/02/1994	2.5	2.56	2.49	2.53
08/03/1994	2.53	2.57	2.52	2.56
08/04/1994	2.56	2.58	2.53	2.53
08/05/1994	2.53	2.57	2.53	2.56
08/08/1994	2.56	2.56	2.54	2.56
08/09/1994	2.55	2.56	2.51	2.53
08/10/1994	2.54	2.54	2.46	2.46
08/11/1994	2.48	2.5	2.4	2.44
08/12/1994	2.42	2.42	2.38	2.38
08/16/1994	2.38	2.4	2.33	2.35
08/17/1994	2.37	2.37	2.33	2.36
08/18/1994	2.36	2.37	2.33	2.33
08/19/1994	2.32	2.37	2.32	2.32
08/22/1994	2.34	2.34	2.24	2.28
08/23/1994	2.28	2.35	2.26	2.34
08/24/1994	2.31	2.35	2.31	2.33
08/25/1994	2.36	2.37	2.3	2.33
08/26/1994	2.34	2.44	2.33	2.43
08/29/1994	2.43	2.47	2.4	2.45
08/30/1994	2.44	2.45	2.41	2.43
08/31/1994	2.41	2.44	2.4	2.43
09/01/1994	2.43	2.43	2.36	2.36
09/02/1994	2.38	2.41	2.33	2.35
09/05/1994	2.33	2.34	2.27	2.31
09/06/1994	2.28	2.29	2.22	2.22
09/07/1994	2.25	2.27	2.2	2.23
09/08/1994	2.26	2.27	2.24	2.26
09/09/1994	2.27	2.3	2.21	2.22
09/12/1994	2.2	2.24	2.18	2.23
09/13/1994	2.24	2.27	2.19	2.25
09/14/1994	2.25	2.26	2.22	2.25
09/15/1994	2.24	2.25	2.16	2.25
09/16/1994	2.24	2.24	2.14	2.15
09/19/1994	2.15	2.17	2.15	2.16
09/20/1994	2.13	2.16	2.1	2.14
09/21/1994	2.15	2.15	2.11	2.12
09/22/1994	2.12	2.12	2.1	2.11
09/23/1994	2.1	2.16	2.1	2.16
09/26/1994	2.16	2.19	2.11	2.13
09/27/1994	2.13	2.14	2.08	2.08
09/28/1994	2.1	2.12	2.07	2.08
09/29/1994	2.08	2.09	2	2.03
09/30/1994	2.02	2.04	1.97	2.03
10/03/1994	2.02	2.03	1.97	1.99
10/04/1994	2.01	2.09	2.01	2.07
10/05/1994	2.04	2.07	2.03	2.06
10/06/1994	2.08	2.08	2.02	2.03
10/07/1994	2.02	2.1	2.02	2.1
10/10/1994	2.09	2.15	2.09	2.15
10/11/1994	2.17	2.2	2.13	2.17
10/12/1994	2.18	2.23	2.12	2.16
10/13/1994	2.15	2.18	2.13	2.15
10/14/1994	2.14	2.17	2.13	2.16
10/17/1994	2.16	2.16	2.13	2.13
10/18/1994	2.12	2.12	2.05	2.05
10/19/1994	2.03	2.03	1.96	1.97
10/20/1994	1.98	2	1.93	1.94
10/21/1994	1.89	1.91	1.82	1.85
10/24/1994	1.86	1.89	1.86	1.86
10/25/1994	1.84	1.89	1.82	1.88
10/26/1994	1.9	1.93	1.88	1.91
10/27/1994	1.94	1.96	1.92	1.94
10/28/1994	1.96	2.05	1.96	2.05
11/02/1994	2.06	2.11	2	2.01
11/03/1994	2.03	2.08	2	2.08
11/04/1994	2.1	2.12	2.08	2.11
11/07/1994	2.09	2.11	2.06	2.06
11/08/1994	2.07	2.1	2.07	2.1
11/09/1994	2.12	2.16	2.11	2.15
11/10/1994	2.15	2.17	2.12	2.17
11/14/1994	2.15	2.16	2.14	2.15
11/15/1994	2.15	2.23	2.15	2.23
11/16/1994	2.18	2.21	2.16	2.17
11/17/1994	2.16	2.18	2.15	2.17
11/18/1994	2.17	2.19	2.16	2.18
11/21/1994	2.19	2.19	2.16	2.16
11/22/1994	2.14	2.14	2.07	2.09
11/23/1994	2.05	2.06	2.02	2.05
11/24/1994	2.08	2.11	2.07	2.11
11/25/1994	2.11	2.22	2.11	2.22
11/28/1994	2.22	2.24	2.18	2.22
11/29/1994	2.2	2.21	2.19	2.2
11/30/1994	2.19	2.25	2.19	2.24
12/01/1994	2.23	2.26	2.21	2.22
12/02/1994	2.22	2.27	2.21	2.26
12/05/1994	2.28	2.3	2.23	2.23
12/06/1994	2.23	2.25	2.21	2.23
12/07/1994	2.24	2.3	2.22	2.29
12/08/1994	2.28	2.31	2.26	2.3
12/09/1994	2.27	2.29	2.26	2.28
12/12/1994	2.26	2.28	2.24	2.26
12/13/1994	2.26	2.26	2.23	2.24
12/14/1994	2.24	2.28	2.24	2.28
12/15/1994	2.29	2.29	2.24	2.24
12/16/1994	2.25	2.26	2.23	2.23
12/19/1994	2.23	2.28	2.2	2.21
12/20/1994	2.22	2.26	2.21	2.25
12/21/1994	2.26	2.29	2.25	2.28
12/22/1994	2.29	2.35	2.28	2.34
12/23/1994	2.35	2.36	2.34	2.36
12/26/1994	2.38	2.38	2.37	2.38
12/27/1994	2.38	2.39	2.35	2.36
12/28/1994	2.37	2.37	2.28	2.29
12/29/1994	2.29	2.3	2.25	2.26
12/30/1994	2.26	2.31	2.23	2.26

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1994 Historical Chart

Average

Low

High