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

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2067
CLOSE 2.2059

Low

LOW 1.74

High

HIGH 2.59
DATEOPENHIGHLOWCLOSE
01/03/19952.262.282.242.28
01/04/19952.292.292.272.29
01/05/19952.312.312.232.24
01/06/19952.252.252.232.25
01/09/19952.242.252.142.15
01/10/19952.132.152.132.15
01/11/19952.152.182.142.16
01/12/19952.172.192.132.15
01/13/19952.152.172.142.16
01/16/19952.182.242.172.19
01/17/19952.192.22.162.17
01/18/19952.152.162.132.14
01/19/19952.092.12.042.09
01/20/19952.072.12.072.08
01/23/19952.062.061.982
01/24/19952.022.021.951.97
01/25/19951.992.091.992.06
01/26/19952.062.122.052.11
01/27/19952.092.12.072.09
01/30/19952.092.12.082.08
01/31/19952.082.12.012.06
02/01/19952.042.072.032.07
02/02/19952.082.082.022.03
02/03/19952.032.062.012.06
02/06/19952.072.092.072.09
02/07/19952.12.122.092.1
02/08/19952.092.112.042.07
02/09/19952.062.132.062.11
02/10/19952.142.142.072.1
02/13/19952.12.12.062.07
02/14/19952.092.092.072.09
02/15/19952.082.092.062.08
02/16/19952.12.112.062.07
02/17/19952.062.072.042.04
02/20/19952.022.0322.01
02/21/19951.9821.981.99
02/22/19951.991.991.951.97
02/23/19951.982.071.982.06
02/24/19952.052.12.042.09
02/27/19952.042.092.022.08
02/28/19952.092.092.042.06
03/01/19952.072.082.032.05
03/02/19952.062.0622.05
03/03/199522.031.992.02
03/06/199522.0322.02
03/07/19952.042.0422
03/08/19951.982.011.962.01
03/09/19952.032.031.911.93
03/10/19951.911.941.911.94
03/13/19951.951.951.91.91
03/14/19951.911.971.911.97
03/15/19951.961.981.911.92
03/16/19951.932.031.912
03/17/199522.031.992.01
03/20/19952.032.062.032.04
03/21/19952.062.12.032.09
03/22/19952.092.162.082.11
03/23/19952.112.142.072.1
03/24/19952.12.152.062.15
03/27/19952.152.182.152.16
03/28/19952.162.172.142.16
03/29/19952.132.172.132.16
03/30/19952.162.192.112.18
03/31/19952.162.162.122.12
04/03/19952.112.142.12.12
04/04/19952.132.172.132.16
04/05/19952.172.172.142.15
04/06/19952.142.172.142.16
04/07/19952.142.172.122.16
04/10/19952.152.162.112.12
04/11/19952.122.122.12.1
04/12/19952.12.122.092.1
04/13/19952.122.162.122.13
04/18/19952.122.122.12.11
04/19/19952.112.152.092.14
04/20/19952.152.172.142.16
04/21/19952.172.262.162.26
04/24/19952.282.282.232.25
04/25/19952.272.32.262.29
04/26/19952.292.312.262.26
04/27/19952.282.292.242.29
04/28/19952.292.292.242.25
05/02/19952.252.292.242.25
05/03/19952.262.272.222.27
05/04/19952.292.312.252.26
05/05/19952.282.32.262.26
05/09/19952.32.392.292.37
05/10/19952.42.472.382.46
05/11/19952.462.492.442.45
05/12/19952.52.542.492.5
05/15/19952.512.512.462.46
05/16/19952.462.472.422.43
05/17/19952.432.432.42.42
05/18/19952.432.452.42.44
05/19/19952.412.422.42.41
05/22/19952.422.442.422.43
05/23/19952.442.452.412.41
05/24/19952.432.452.342.34
05/26/19952.322.332.292.29
05/29/19952.282.342.282.32
05/30/19952.342.362.332.34
05/31/19952.342.42.342.39
06/01/19952.412.432.382.42
06/02/19952.422.462.412.46
06/06/19952.462.482.422.42
06/07/19952.42.492.42.49
06/08/19952.52.52.462.48
06/09/19952.462.492.42.41
06/12/19952.42.432.392.43
06/13/19952.432.462.432.46
06/14/19952.462.462.372.39
06/15/19952.392.442.372.43
06/16/19952.412.432.382.4
06/19/19952.372.412.372.4
06/20/19952.392.42.342.35
06/21/19952.352.372.352.36
06/22/19952.362.382.342.37
06/23/19952.372.392.352.36
06/26/19952.352.372.332.33
06/27/19952.322.352.32.33
06/28/19952.322.332.32.32
06/29/19952.332.372.332.35
06/30/19952.332.352.322.35
07/03/19952.312.372.292.36
07/04/19952.392.42.362.37
07/05/19952.372.382.352.36
07/06/19952.362.372.292.31
07/07/19952.372.392.352.39
07/10/19952.392.42.372.37
07/11/19952.372.432.362.43
07/12/19952.412.472.412.46
07/13/19952.482.512.462.51
07/17/19952.512.522.482.52
07/18/19952.52.52.462.47
07/19/19952.462.472.442.46
07/20/19952.442.462.422.43
07/21/19952.452.472.442.46
07/24/19952.462.522.462.51
07/25/19952.512.522.492.51
07/26/19952.522.542.52.5
07/27/19952.52.512.472.48
07/28/19952.482.522.472.49
07/31/19952.512.512.462.46
08/01/19952.482.482.442.44
08/02/19952.472.522.462.52
08/03/19952.52.542.52.53
08/04/19952.532.552.532.55
08/07/19952.552.552.512.53
08/08/19952.532.542.512.51
08/09/19952.522.522.52.5
08/10/19952.52.522.482.52
08/11/19952.532.532.52.5
08/16/19952.532.552.532.54
08/17/19952.552.592.542.54
08/18/19952.562.582.532.57
08/21/19952.562.592.532.55
08/22/19952.552.552.532.54
08/23/19952.552.562.512.51
08/24/19952.512.522.442.44
08/25/19952.452.462.382.38
08/28/19952.382.382.322.33
08/29/19952.352.382.342.37
08/30/19952.382.382.362.36
08/31/19952.352.352.312.32
09/01/19952.332.362.332.36
09/04/19952.332.372.332.37
09/05/19952.372.372.352.35
09/06/19952.362.372.32.3
09/07/19952.292.32.262.27
09/08/19952.262.32.192.22
09/11/19952.222.232.22.23
09/12/19952.222.232.22.23
09/13/19952.232.262.232.26
09/14/19952.232.292.232.28
09/15/19952.282.292.232.25
09/18/19952.232.232.192.21
09/19/19952.232.232.192.2
09/20/19952.182.212.142.15
09/21/19952.162.162.122.13
09/22/19952.12.122.032.07
09/25/19952.092.092.012.04
09/26/19952.052.082.032.06
09/27/19952.042.042.012.03
09/28/19952.032.031.991.99
09/29/19951.982.061.972.06
10/02/19952.052.062.022.04
10/03/19952.042.082.012.08
10/04/19952.062.061.982
10/05/19951.981.981.941.96
10/06/19951.931.961.891.95
10/09/19951.931.971.91.91
10/10/19951.91.941.891.91
10/11/19951.91.941.881.91
10/12/19951.911.931.91.9
10/13/19951.921.941.91.9
10/16/19951.881.881.841.85
10/17/19951.841.851.831.84
10/18/19951.851.851.771.77
10/19/19951.761.861.741.86
10/20/19951.871.91.771.79
10/23/19951.741.861.741.84
10/24/19951.881.941.871.93
10/25/19951.962.021.962.01
10/26/199522.041.981.98
10/27/19951.971.971.931.94
10/30/19951.961.981.941.94
10/31/19951.961.981.941.98
11/02/19952.022.0722.06
11/03/19952.092.12.082.09
11/06/19952.12.12.052.05
11/07/19952.062.122.042.11
11/08/19952.132.172.112.16
11/09/19952.172.212.132.16
11/10/19952.152.162.12.11
11/13/19952.12.132.092.12
11/14/19952.152.152.12.12
11/15/19952.122.232.112.22
11/16/19952.282.32.252.3
11/17/19952.292.32.232.23
11/20/19952.242.262.172.19
11/21/19952.182.192.142.17
11/22/19952.182.192.142.17
11/23/19952.172.192.122.14
11/24/19952.152.172.132.15
11/27/19952.152.152.122.13
11/28/19952.132.142.12.13
11/29/19952.132.172.122.13
11/30/19952.122.122.12.11
12/01/19952.112.132.072.13
12/04/19952.12.12.022.04
12/05/19952.042.122.042.12
12/06/19952.12.132.092.12
12/07/19952.12.112.072.09
12/08/19952.082.112.072.1
12/11/19952.092.162.092.15
12/12/19952.172.182.122.13
12/13/19952.122.122.092.1
12/14/19952.092.192.092.18
12/15/19952.192.212.142.17
12/18/19952.172.172.112.11
12/19/19952.072.122.062.08
12/20/19952.12.112.072.1
12/21/19952.062.12.062.1
12/22/19952.122.182.112.18
12/26/19952.182.182.162.17
12/27/19952.182.182.152.17
12/28/19952.172.192.172.17
12/29/19952.162.172.112.13