VIV.PA: Vivendi SE Historical Data

1996 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 2.4012

CLOSE 2.4022

Low

LOW 2.09

High

HIGH 2.88

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	2.13	2.18	2.13	2.15
01/03/1996	2.18	2.25	2.16	2.23
01/04/1996	2.26	2.3	2.23	2.25
01/05/1996	2.27	2.31	2.25	2.26
01/08/1996	2.26	2.28	2.24	2.26
01/09/1996	2.3	2.31	2.26	2.28
01/10/1996	2.28	2.35	2.26	2.34
01/11/1996	2.33	2.37	2.32	2.33
01/12/1996	2.34	2.35	2.31	2.32
01/15/1996	2.32	2.36	2.32	2.35
01/16/1996	2.36	2.39	2.34	2.38
01/17/1996	2.39	2.42	2.36	2.4
01/18/1996	2.35	2.36	2.25	2.27
01/19/1996	2.25	2.28	2.2	2.24
01/22/1996	2.24	2.29	2.22	2.29
01/23/1996	2.26	2.32	2.26	2.27
01/24/1996	2.3	2.33	2.28	2.3
01/25/1996	2.33	2.34	2.29	2.32
01/26/1996	2.31	2.38	2.29	2.37
01/29/1996	2.4	2.43	2.39	2.42
01/30/1996	2.42	2.43	2.41	2.42
01/31/1996	2.41	2.41	2.35	2.36
02/01/1996	2.38	2.39	2.32	2.35
02/02/1996	2.35	2.37	2.34	2.35
02/05/1996	2.33	2.33	2.31	2.32
02/06/1996	2.31	2.33	2.31	2.33
02/07/1996	2.34	2.35	2.3	2.33
02/08/1996	2.35	2.36	2.29	2.29
02/09/1996	2.29	2.3	2.29	2.29
02/12/1996	2.28	2.3	2.28	2.29
02/13/1996	2.29	2.33	2.29	2.33
02/14/1996	2.3	2.35	2.3	2.31
02/15/1996	2.29	2.33	2.28	2.31
02/16/1996	2.3	2.34	2.29	2.31
02/19/1996	2.3	2.3	2.27	2.28
02/20/1996	2.28	2.29	2.23	2.26
02/21/1996	2.25	2.26	2.23	2.23
02/22/1996	2.25	2.26	2.23	2.24
02/23/1996	2.26	2.26	2.24	2.25
02/26/1996	2.25	2.27	2.24	2.24
02/27/1996	2.25	2.27	2.23	2.23
02/28/1996	2.26	2.26	2.21	2.23
02/29/1996	2.23	2.23	2.19	2.19
03/01/1996	2.22	2.24	2.21	2.24
03/04/1996	2.25	2.25	2.23	2.24
03/05/1996	2.25	2.27	2.23	2.24
03/06/1996	2.25	2.26	2.23	2.25
03/07/1996	2.29	2.29	2.23	2.25
03/08/1996	2.25	2.26	2.19	2.22
03/11/1996	2.18	2.19	2.15	2.16
03/12/1996	2.17	2.18	2.12	2.13
03/13/1996	2.13	2.17	2.13	2.15
03/14/1996	2.15	2.18	2.14	2.17
03/15/1996	2.19	2.19	2.13	2.15
03/18/1996	2.17	2.17	2.13	2.15
03/19/1996	2.17	2.21	2.16	2.17
03/20/1996	2.16	2.17	2.15	2.15
03/21/1996	2.16	2.18	2.13	2.15
03/22/1996	2.16	2.16	2.11	2.11
03/25/1996	2.14	2.14	2.12	2.13
03/26/1996	2.13	2.16	2.13	2.15
03/27/1996	2.16	2.22	2.16	2.21
03/28/1996	2.23	2.24	2.17	2.17
03/29/1996	2.19	2.24	2.17	2.24
04/01/1996	2.24	2.26	2.22	2.26
04/02/1996	2.26	2.3	2.25	2.3
04/03/1996	2.29	2.33	2.29	2.32
04/04/1996	2.34	2.34	2.32	2.34
04/09/1996	2.33	2.33	2.3	2.3
04/10/1996	2.32	2.36	2.31	2.33
04/11/1996	2.33	2.33	2.25	2.26
04/12/1996	2.26	2.26	2.23	2.25
04/15/1996	2.26	2.29	2.26	2.29
04/16/1996	2.26	2.29	2.24	2.27
04/17/1996	2.27	2.27	2.23	2.23
04/18/1996	2.22	2.33	2.21	2.29
04/19/1996	2.34	2.41	2.34	2.39
04/22/1996	2.43	2.48	2.43	2.47
04/23/1996	2.47	2.47	2.43	2.43
04/24/1996	2.43	2.46	2.43	2.46
04/25/1996	2.46	2.46	2.43	2.44
04/26/1996	2.45	2.46	2.44	2.44
04/29/1996	2.43	2.43	2.4	2.43
04/30/1996	2.42	2.46	2.41	2.44
05/02/1996	2.46	2.52	2.45	2.48
05/03/1996	2.44	2.47	2.4	2.42
05/06/1996	2.42	2.42	2.38	2.39
05/07/1996	2.4	2.41	2.36	2.36
05/09/1996	2.35	2.39	2.35	2.37
05/10/1996	2.38	2.42	2.36	2.41
05/13/1996	2.4	2.42	2.4	2.4
05/14/1996	2.4	2.43	2.38	2.43
05/15/1996	2.43	2.46	2.42	2.44
05/17/1996	2.43	2.48	2.43	2.47
05/20/1996	2.48	2.48	2.4	2.42
05/21/1996	2.4	2.41	2.4	2.4
05/22/1996	2.39	2.39	2.33	2.36
05/23/1996	2.36	2.38	2.35	2.37
05/24/1996	2.37	2.41	2.36	2.38
05/28/1996	2.39	2.42	2.39	2.4
05/29/1996	2.4	2.41	2.36	2.36
05/30/1996	2.35	2.4	2.34	2.39
05/31/1996	2.39	2.43	2.39	2.4
06/03/1996	2.38	2.42	2.38	2.41
06/04/1996	2.4	2.4	2.38	2.4
06/05/1996	2.39	2.4	2.39	2.4
06/06/1996	2.41	2.46	2.41	2.43
06/07/1996	2.42	2.45	2.37	2.39
06/10/1996	2.39	2.43	2.39	2.41
06/11/1996	2.39	2.43	2.38	2.42
06/12/1996	2.4	2.44	2.4	2.43
06/13/1996	2.41	2.45	2.41	2.41
06/14/1996	2.4	2.42	2.4	2.41
06/17/1996	2.42	2.43	2.4	2.41
06/18/1996	2.39	2.42	2.39	2.42
06/19/1996	2.4	2.43	2.4	2.42
06/20/1996	2.4	2.42	2.4	2.41
06/21/1996	2.41	2.42	2.39	2.4
06/24/1996	2.4	2.41	2.38	2.4
06/25/1996	2.4	2.43	2.4	2.41
06/26/1996	2.41	2.42	2.38	2.41
06/27/1996	2.4	2.42	2.39	2.41
06/28/1996	2.43	2.52	2.42	2.5
07/01/1996	2.5	2.52	2.47	2.47
07/02/1996	2.48	2.49	2.45	2.46
07/03/1996	2.41	2.45	2.41	2.43
07/04/1996	2.43	2.44	2.42	2.43
07/05/1996	2.43	2.44	2.36	2.4
07/08/1996	2.38	2.39	2.35	2.37
07/09/1996	2.37	2.38	2.33	2.35
07/10/1996	2.37	2.38	2.36	2.37
07/11/1996	2.37	2.4	2.35	2.36
07/12/1996	2.35	2.36	2.3	2.3
07/15/1996	2.3	2.31	2.26	2.26
07/16/1996	2.25	2.25	2.2	2.22
07/17/1996	2.25	2.26	2.22	2.26
07/18/1996	2.27	2.3	2.27	2.29
07/19/1996	2.32	2.33	2.26	2.26
07/22/1996	2.28	2.28	2.2	2.21
07/23/1996	2.22	2.22	2.17	2.2
07/24/1996	2.17	2.21	2.16	2.2
07/25/1996	2.21	2.24	2.2	2.21
07/26/1996	2.21	2.22	2.17	2.19
07/29/1996	2.2	2.21	2.18	2.2
07/30/1996	2.19	2.19	2.17	2.18
07/31/1996	2.19	2.25	2.18	2.23
08/01/1996	2.25	2.29	2.23	2.27
08/02/1996	2.29	2.31	2.28	2.3
08/05/1996	2.29	2.31	2.29	2.29
08/06/1996	2.28	2.29	2.27	2.28
08/07/1996	2.28	2.28	2.24	2.28
08/08/1996	2.29	2.29	2.27	2.28
08/09/1996	2.28	2.29	2.26	2.29
08/12/1996	2.28	2.28	2.25	2.26
08/13/1996	2.26	2.27	2.23	2.25
08/14/1996	2.24	2.24	2.17	2.17
08/19/1996	2.2	2.21	2.18	2.19
08/20/1996	2.19	2.23	2.18	2.22
08/21/1996	2.22	2.22	2.18	2.19
08/22/1996	2.2	2.21	2.17	2.18
08/23/1996	2.19	2.19	2.15	2.17
08/26/1996	2.17	2.18	2.16	2.16
08/27/1996	2.16	2.17	2.14	2.17
08/28/1996	2.16	2.17	2.14	2.15
08/29/1996	2.14	2.16	2.12	2.12
08/30/1996	2.11	2.13	2.11	2.12
09/02/1996	2.13	2.14	2.12	2.12
09/03/1996	2.12	2.12	2.09	2.1
09/04/1996	2.1	2.11	2.1	2.1
09/05/1996	2.11	2.11	2.1	2.1
09/06/1996	2.11	2.16	2.11	2.14
09/09/1996	2.16	2.22	2.15	2.2
09/10/1996	2.23	2.26	2.19	2.19
09/11/1996	2.21	2.24	2.19	2.24
09/12/1996	2.25	2.29	2.24	2.28
09/13/1996	2.29	2.32	2.28	2.3
09/16/1996	2.29	2.37	2.26	2.34
09/17/1996	2.34	2.35	2.32	2.33
09/18/1996	2.33	2.33	2.27	2.29
09/19/1996	2.28	2.29	2.26	2.29
09/20/1996	2.29	2.31	2.27	2.31
09/23/1996	2.29	2.31	2.28	2.29
09/24/1996	2.3	2.33	2.3	2.31
09/25/1996	2.31	2.35	2.31	2.33
09/26/1996	2.41	2.45	2.38	2.4
09/27/1996	2.4	2.46	2.4	2.44
09/30/1996	2.43	2.44	2.42	2.44
10/01/1996	2.43	2.45	2.41	2.41
10/02/1996	2.43	2.48	2.43	2.46
10/03/1996	2.48	2.49	2.44	2.47
10/04/1996	2.48	2.5	2.46	2.5
10/07/1996	2.52	2.53	2.5	2.51
10/08/1996	2.51	2.56	2.51	2.55
10/09/1996	2.54	2.57	2.52	2.53
10/10/1996	2.53	2.55	2.52	2.53
10/11/1996	2.53	2.56	2.52	2.55
10/14/1996	2.56	2.57	2.54	2.56
10/15/1996	2.6	2.7	2.6	2.69
10/16/1996	2.69	2.75	2.69	2.69
10/17/1996	2.69	2.71	2.66	2.67
10/18/1996	2.68	2.7	2.67	2.69
10/21/1996	2.69	2.69	2.65	2.67
10/22/1996	2.66	2.67	2.64	2.65
10/23/1996	2.64	2.65	2.6	2.61
10/24/1996	2.61	2.63	2.6	2.63
10/25/1996	2.63	2.72	2.63	2.69
10/28/1996	2.69	2.7	2.67	2.67
10/29/1996	2.66	2.66	2.61	2.63
10/30/1996	2.62	2.65	2.62	2.63
10/31/1996	2.63	2.66	2.61	2.66
11/04/1996	2.64	2.67	2.64	2.66
11/05/1996	2.68	2.74	2.67	2.73
11/06/1996	2.76	2.78	2.75	2.78
11/07/1996	2.75	2.77	2.73	2.77
11/08/1996	2.77	2.78	2.76	2.76
11/12/1996	2.76	2.79	2.76	2.77
11/13/1996	2.76	2.78	2.74	2.75
11/14/1996	2.77	2.78	2.74	2.78
11/15/1996	2.78	2.83	2.77	2.81
11/18/1996	2.79	2.8	2.77	2.78
11/19/1996	2.77	2.78	2.73	2.76
11/20/1996	2.77	2.77	2.75	2.76
11/21/1996	2.74	2.77	2.74	2.76
11/22/1996	2.75	2.79	2.74	2.79
11/25/1996	2.79	2.81	2.79	2.81
11/26/1996	2.81	2.81	2.78	2.79
11/27/1996	2.79	2.79	2.77	2.78
11/28/1996	2.79	2.8	2.78	2.79
11/29/1996	2.8	2.83	2.78	2.8
12/02/1996	2.79	2.84	2.78	2.83
12/03/1996	2.85	2.88	2.83	2.85
12/04/1996	2.83	2.85	2.81	2.85
12/05/1996	2.83	2.84	2.8	2.82
12/06/1996	2.75	2.75	2.66	2.72
12/09/1996	2.74	2.79	2.74	2.78
12/10/1996	2.8	2.8	2.77	2.78
12/11/1996	2.75	2.76	2.71	2.73
12/12/1996	2.74	2.74	2.71	2.73
12/13/1996	2.69	2.71	2.68	2.7
12/16/1996	2.72	2.75	2.71	2.72
12/17/1996	2.7	2.72	2.69	2.7
12/18/1996	2.71	2.74	2.7	2.74
12/19/1996	2.73	2.78	2.71	2.75
12/20/1996	2.76	2.78	2.75	2.75
12/23/1996	2.72	2.77	2.72	2.76
12/24/1996	2.78	2.79	2.74	2.75
12/26/1996	2.75	2.77	2.75	2.75
12/27/1996	2.76	2.77	2.75	2.76
12/30/1996	2.78	2.79	2.77	2.78
12/31/1996	2.8	2.82	2.78	2.79

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1996 Historical Chart

Average

Low

High