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
VIV.PA: Vivendi SE Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2378
CLOSE 3.2375
Low
LOW 2.47
High
HIGH 3.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 2.78 | 2.78 | 2.72 | 2.73 |
| 01/03/1997 | 2.76 | 2.79 | 2.75 | 2.77 |
| 01/06/1997 | 2.83 | 2.89 | 2.8 | 2.87 |
| 01/07/1997 | 2.88 | 2.97 | 2.88 | 2.92 |
| 01/08/1997 | 2.95 | 3 | 2.93 | 2.99 |
| 01/09/1997 | 2.97 | 3.09 | 2.97 | 3.08 |
| 01/10/1997 | 3.05 | 3.07 | 3.01 | 3.01 |
| 01/13/1997 | 3.05 | 3.07 | 3.03 | 3.05 |
| 01/14/1997 | 3.05 | 3.11 | 3.03 | 3.09 |
| 01/15/1997 | 3.11 | 3.13 | 3.1 | 3.12 |
| 01/16/1997 | 3.11 | 3.13 | 3.1 | 3.11 |
| 01/17/1997 | 3.1 | 3.12 | 3.08 | 3.09 |
| 01/20/1997 | 3.09 | 3.11 | 3.05 | 3.05 |
| 01/21/1997 | 3.05 | 3.06 | 3.01 | 3.04 |
| 01/22/1997 | 3.08 | 3.08 | 3.04 | 3.05 |
| 01/23/1997 | 3.04 | 3.04 | 3.01 | 3.03 |
| 01/24/1997 | 2.99 | 2.99 | 2.94 | 2.96 |
| 01/27/1997 | 2.97 | 2.97 | 2.9 | 2.92 |
| 01/28/1997 | 2.9 | 2.99 | 2.9 | 2.97 |
| 01/29/1997 | 2.93 | 3 | 2.92 | 2.96 |
| 01/30/1997 | 2.97 | 3.03 | 2.96 | 3 |
| 01/31/1997 | 3.04 | 3.13 | 3.04 | 3.08 |
| 02/03/1997 | 3.11 | 3.15 | 3.03 | 3.13 |
| 02/04/1997 | 3.15 | 3.23 | 3.14 | 3.16 |
| 02/05/1997 | 3.17 | 3.21 | 3.17 | 3.19 |
| 02/07/1997 | 3.26 | 3.38 | 3.26 | 3.37 |
| 02/10/1997 | 3.35 | 3.45 | 3.35 | 3.39 |
| 02/11/1997 | 3.41 | 3.42 | 3.34 | 3.35 |
| 02/12/1997 | 3.37 | 3.42 | 3.37 | 3.37 |
| 02/13/1997 | 3.53 | 3.54 | 3.46 | 3.49 |
| 02/14/1997 | 3.49 | 3.49 | 3.42 | 3.44 |
| 02/17/1997 | 3.41 | 3.46 | 3.41 | 3.45 |
| 02/18/1997 | 3.46 | 3.5 | 3.45 | 3.45 |
| 02/19/1997 | 3.46 | 3.46 | 3.37 | 3.39 |
| 02/20/1997 | 3.37 | 3.38 | 3.31 | 3.32 |
| 02/21/1997 | 3.29 | 3.37 | 3.29 | 3.35 |
| 02/24/1997 | 3.35 | 3.38 | 3.33 | 3.37 |
| 02/25/1997 | 3.4 | 3.46 | 3.39 | 3.46 |
| 02/26/1997 | 3.46 | 3.49 | 3.43 | 3.47 |
| 02/27/1997 | 3.46 | 3.51 | 3.43 | 3.47 |
| 02/28/1997 | 3.46 | 3.49 | 3.43 | 3.45 |
| 03/03/1997 | 3.46 | 3.48 | 3.44 | 3.45 |
| 03/04/1997 | 3.48 | 3.49 | 3.45 | 3.48 |
| 03/05/1997 | 3.47 | 3.51 | 3.46 | 3.49 |
| 03/06/1997 | 3.53 | 3.54 | 3.49 | 3.5 |
| 03/07/1997 | 3.49 | 3.52 | 3.45 | 3.5 |
| 03/10/1997 | 3.47 | 3.53 | 3.44 | 3.5 |
| 03/11/1997 | 3.53 | 3.53 | 3.4 | 3.4 |
| 03/12/1997 | 3.4 | 3.4 | 3.31 | 3.35 |
| 03/13/1997 | 3.31 | 3.35 | 3.28 | 3.29 |
| 03/14/1997 | 3.23 | 3.27 | 3.21 | 3.24 |
| 03/17/1997 | 3.26 | 3.27 | 3.18 | 3.19 |
| 03/18/1997 | 3.2 | 3.2 | 3.15 | 3.19 |
| 03/19/1997 | 3.21 | 3.31 | 3.2 | 3.27 |
| 03/20/1997 | 3.24 | 3.33 | 3.21 | 3.23 |
| 03/21/1997 | 3.29 | 3.29 | 3.23 | 3.25 |
| 03/24/1997 | 3.26 | 3.26 | 3.21 | 3.22 |
| 03/25/1997 | 3.25 | 3.26 | 3.22 | 3.25 |
| 03/26/1997 | 3.26 | 3.35 | 3.24 | 3.31 |
| 03/27/1997 | 3.36 | 3.37 | 3.32 | 3.32 |
| 04/01/1997 | 3.24 | 3.28 | 3.21 | 3.26 |
| 04/02/1997 | 3.29 | 3.3 | 3.19 | 3.19 |
| 04/03/1997 | 3.19 | 3.25 | 3.15 | 3.19 |
| 04/04/1997 | 3.28 | 3.32 | 3.24 | 3.27 |
| 04/07/1997 | 3.32 | 3.36 | 3.31 | 3.32 |
| 04/08/1997 | 3.34 | 3.34 | 3.32 | 3.34 |
| 04/09/1997 | 3.38 | 3.39 | 3.31 | 3.36 |
| 04/10/1997 | 3.34 | 3.36 | 3.33 | 3.35 |
| 04/11/1997 | 3.36 | 3.36 | 3.3 | 3.32 |
| 04/14/1997 | 3.26 | 3.29 | 3.25 | 3.28 |
| 04/15/1997 | 3.3 | 3.37 | 3.29 | 3.35 |
| 04/16/1997 | 3.37 | 3.4 | 3.35 | 3.37 |
| 04/17/1997 | 3.39 | 3.39 | 3.32 | 3.35 |
| 04/18/1997 | 3.31 | 3.31 | 3.25 | 3.28 |
| 04/21/1997 | 3.23 | 3.26 | 3.21 | 3.23 |
| 04/22/1997 | 3.23 | 3.24 | 3.18 | 3.23 |
| 04/23/1997 | 3.26 | 3.28 | 3.24 | 3.26 |
| 04/24/1997 | 3.27 | 3.36 | 3.26 | 3.33 |
| 04/25/1997 | 3.36 | 3.39 | 3.33 | 3.37 |
| 04/28/1997 | 3.37 | 3.38 | 3.33 | 3.36 |
| 04/29/1997 | 3.39 | 3.46 | 3.37 | 3.46 |
| 04/30/1997 | 3.48 | 3.56 | 3.45 | 3.53 |
| 05/02/1997 | 3.58 | 3.61 | 3.56 | 3.57 |
| 05/05/1997 | 3.56 | 3.56 | 3.52 | 3.52 |
| 05/06/1997 | 3.55 | 3.55 | 3.43 | 3.45 |
| 05/07/1997 | 3.45 | 3.49 | 3.44 | 3.45 |
| 05/09/1997 | 3.4 | 3.46 | 3.4 | 3.46 |
| 05/12/1997 | 3.48 | 3.51 | 3.47 | 3.5 |
| 05/13/1997 | 3.51 | 3.53 | 3.5 | 3.52 |
| 05/14/1997 | 3.54 | 3.56 | 3.49 | 3.53 |
| 05/15/1997 | 3.5 | 3.55 | 3.49 | 3.52 |
| 05/16/1997 | 3.53 | 3.58 | 3.53 | 3.56 |
| 05/20/1997 | 3.56 | 3.56 | 3.51 | 3.54 |
| 05/21/1997 | 3.54 | 3.6 | 3.54 | 3.56 |
| 05/22/1997 | 3.55 | 3.56 | 3.53 | 3.54 |
| 05/23/1997 | 3.55 | 3.55 | 3.45 | 3.47 |
| 05/26/1997 | 3.35 | 3.39 | 3.31 | 3.33 |
| 05/27/1997 | 3.28 | 3.4 | 3.28 | 3.37 |
| 05/28/1997 | 3.36 | 3.37 | 3.15 | 3.21 |
| 05/29/1997 | 3.2 | 3.25 | 3.1 | 3.11 |
| 05/30/1997 | 3.14 | 3.17 | 3.06 | 3.1 |
| 06/02/1997 | 3.02 | 3.09 | 2.96 | 3.06 |
| 06/03/1997 | 3.07 | 3.1 | 2.99 | 3.03 |
| 06/04/1997 | 3.04 | 3.11 | 3.01 | 3.07 |
| 06/05/1997 | 3.1 | 3.23 | 3.1 | 3.18 |
| 06/06/1997 | 3.2 | 3.21 | 3.13 | 3.2 |
| 06/09/1997 | 3.23 | 3.24 | 3.11 | 3.18 |
| 06/10/1997 | 3.14 | 3.15 | 3.07 | 3.1 |
| 06/11/1997 | 3.13 | 3.18 | 3.11 | 3.11 |
| 06/12/1997 | 3.16 | 3.21 | 3.16 | 3.21 |
| 06/13/1997 | 3.23 | 3.31 | 3.21 | 3.31 |
| 06/16/1997 | 3.32 | 3.32 | 3.24 | 3.3 |
| 06/17/1997 | 3.3 | 3.3 | 3.2 | 3.21 |
| 06/18/1997 | 3.2 | 3.2 | 3.12 | 3.17 |
| 06/19/1997 | 3.17 | 3.18 | 3.1 | 3.13 |
| 06/20/1997 | 3.12 | 3.14 | 3.1 | 3.14 |
| 06/23/1997 | 3.12 | 3.14 | 3.08 | 3.1 |
| 06/24/1997 | 3.1 | 3.19 | 3.1 | 3.19 |
| 06/25/1997 | 3.25 | 3.35 | 3.25 | 3.33 |
| 06/26/1997 | 3.35 | 3.36 | 3.3 | 3.35 |
| 06/27/1997 | 3.35 | 3.36 | 3.3 | 3.32 |
| 06/30/1997 | 3.32 | 3.33 | 3.29 | 3.29 |
| 07/01/1997 | 3.28 | 3.35 | 3.25 | 3.3 |
| 07/02/1997 | 3.3 | 3.4 | 3.29 | 3.31 |
| 07/03/1997 | 3.33 | 3.36 | 3.3 | 3.31 |
| 07/04/1997 | 3.3 | 3.32 | 3.28 | 3.29 |
| 07/07/1997 | 3.28 | 3.3 | 3.27 | 3.28 |
| 07/08/1997 | 3.3 | 3.32 | 3.23 | 3.24 |
| 07/09/1997 | 3.27 | 3.31 | 3.24 | 3.25 |
| 07/10/1997 | 3.24 | 3.27 | 3.2 | 3.22 |
| 07/11/1997 | 3.24 | 3.24 | 3.16 | 3.18 |
| 07/15/1997 | 3.23 | 3.26 | 3.21 | 3.25 |
| 07/16/1997 | 3.28 | 3.34 | 3.27 | 3.3 |
| 07/17/1997 | 3.35 | 3.39 | 3.32 | 3.32 |
| 07/18/1997 | 3.3 | 3.31 | 3.14 | 3.21 |
| 07/21/1997 | 3.17 | 3.19 | 3.11 | 3.15 |
| 07/22/1997 | 3.17 | 3.2 | 3.12 | 3.17 |
| 07/23/1997 | 3.24 | 3.25 | 3.15 | 3.17 |
| 07/24/1997 | 3.19 | 3.27 | 3.13 | 3.22 |
| 07/25/1997 | 3.28 | 3.29 | 3.21 | 3.29 |
| 07/28/1997 | 3.31 | 3.31 | 3.23 | 3.27 |
| 07/29/1997 | 3.25 | 3.39 | 3.22 | 3.38 |
| 07/30/1997 | 3.41 | 3.47 | 3.38 | 3.43 |
| 07/31/1997 | 3.45 | 3.45 | 3.39 | 3.42 |
| 08/01/1997 | 3.41 | 3.42 | 3.31 | 3.35 |
| 08/04/1997 | 3.33 | 3.33 | 3.23 | 3.24 |
| 08/05/1997 | 3.24 | 3.25 | 3.18 | 3.19 |
| 08/06/1997 | 3.18 | 3.24 | 3.17 | 3.24 |
| 08/07/1997 | 3.28 | 3.38 | 3.26 | 3.28 |
| 08/08/1997 | 3.26 | 3.31 | 3.2 | 3.25 |
| 08/11/1997 | 3.2 | 3.25 | 3.2 | 3.21 |
| 08/12/1997 | 3.24 | 3.24 | 3.21 | 3.24 |
| 08/13/1997 | 3.19 | 3.21 | 3.11 | 3.16 |
| 08/14/1997 | 3.14 | 3.17 | 3.09 | 3.15 |
| 08/18/1997 | 3.06 | 3.11 | 3.01 | 3.1 |
| 08/19/1997 | 3.15 | 3.15 | 3.07 | 3.07 |
| 08/20/1997 | 3.1 | 3.14 | 3.07 | 3.12 |
| 08/21/1997 | 3.12 | 3.13 | 3.08 | 3.09 |
| 08/22/1997 | 3.06 | 3.08 | 3.01 | 3.04 |
| 08/25/1997 | 3.09 | 3.09 | 3.02 | 3.03 |
| 08/26/1997 | 3.06 | 3.06 | 2.98 | 3.04 |
| 08/27/1997 | 3.02 | 3.07 | 3 | 3.06 |
| 08/28/1997 | 3.1 | 3.1 | 2.97 | 3.06 |
| 08/29/1997 | 2.98 | 3.03 | 2.96 | 2.97 |
| 09/01/1997 | 3 | 3.01 | 2.97 | 2.98 |
| 09/02/1997 | 3.05 | 3.1 | 3 | 3.1 |
| 09/03/1997 | 3.14 | 3.14 | 3.08 | 3.11 |
| 09/04/1997 | 3.07 | 3.14 | 3.07 | 3.09 |
| 09/05/1997 | 3.1 | 3.15 | 3.09 | 3.12 |
| 09/08/1997 | 3.13 | 3.24 | 3.12 | 3.16 |
| 09/09/1997 | 3.19 | 3.19 | 3.13 | 3.16 |
| 09/10/1997 | 3.16 | 3.18 | 3.07 | 3.1 |
| 09/11/1997 | 3.07 | 3.08 | 3.02 | 3.03 |
| 09/12/1997 | 3.08 | 3.15 | 3.03 | 3.08 |
| 09/15/1997 | 3.11 | 3.17 | 3.08 | 3.16 |
| 09/16/1997 | 3.14 | 3.19 | 3.11 | 3.17 |
| 09/17/1997 | 3.21 | 3.21 | 3.04 | 3.05 |
| 09/18/1997 | 3.06 | 3.1 | 3.01 | 3.03 |
| 09/19/1997 | 3.04 | 3.04 | 2.97 | 2.97 |
| 09/22/1997 | 3.03 | 3.07 | 3.01 | 3.05 |
| 09/23/1997 | 3.06 | 3.07 | 3.02 | 3.06 |
| 09/24/1997 | 3.07 | 3.08 | 3.02 | 3.07 |
| 09/25/1997 | 3.03 | 3.11 | 3.03 | 3.07 |
| 09/26/1997 | 3.06 | 3.12 | 3.05 | 3.07 |
| 09/29/1997 | 3.07 | 3.07 | 3.04 | 3.06 |
| 09/30/1997 | 3.07 | 3.08 | 3.05 | 3.05 |
| 10/01/1997 | 3.05 | 3.06 | 3.02 | 3.03 |
| 10/02/1997 | 3.04 | 3.11 | 3.04 | 3.1 |
| 10/03/1997 | 3.13 | 3.18 | 3.11 | 3.16 |
| 10/06/1997 | 3.19 | 3.23 | 3.17 | 3.2 |
| 10/07/1997 | 3.22 | 3.27 | 3.18 | 3.21 |
| 10/08/1997 | 3.24 | 3.24 | 3.14 | 3.17 |
| 10/09/1997 | 3.15 | 3.17 | 3.06 | 3.08 |
| 10/10/1997 | 3.07 | 3.1 | 2.99 | 3.07 |
| 10/13/1997 | 3.1 | 3.12 | 3.07 | 3.12 |
| 10/14/1997 | 3.1 | 3.13 | 3.08 | 3.12 |
| 10/15/1997 | 3.09 | 3.11 | 3.08 | 3.11 |
| 10/16/1997 | 3.09 | 3.13 | 3.09 | 3.1 |
| 10/17/1997 | 3.08 | 3.09 | 3.03 | 3.06 |
| 10/20/1997 | 3 | 3.05 | 3 | 3.02 |
| 10/21/1997 | 3.05 | 3.07 | 3.02 | 3.07 |
| 10/22/1997 | 3.07 | 3.13 | 3 | 3 |
| 10/23/1997 | 2.97 | 3.01 | 2.86 | 2.97 |
| 10/24/1997 | 2.91 | 2.97 | 2.9 | 2.94 |
| 10/27/1997 | 2.89 | 2.92 | 2.76 | 2.89 |
| 10/28/1997 | 2.6 | 2.83 | 2.47 | 2.83 |
| 10/29/1997 | 2.98 | 2.98 | 2.8 | 2.89 |
| 10/30/1997 | 2.84 | 2.94 | 2.76 | 2.88 |
| 10/31/1997 | 2.96 | 2.97 | 2.9 | 2.94 |
| 11/03/1997 | 2.97 | 3.12 | 2.97 | 3.07 |
| 11/04/1997 | 3.06 | 3.13 | 3.05 | 3.12 |
| 11/05/1997 | 3.15 | 3.21 | 3.14 | 3.21 |
| 11/06/1997 | 3.15 | 3.21 | 3.14 | 3.18 |
| 11/07/1997 | 3.14 | 3.14 | 3.03 | 3.1 |
| 11/12/1997 | 3.09 | 3.1 | 3.04 | 3.08 |
| 11/13/1997 | 3.08 | 3.17 | 3.06 | 3.17 |
| 11/14/1997 | 3.19 | 3.27 | 3.19 | 3.23 |
| 11/17/1997 | 3.3 | 3.32 | 3.21 | 3.26 |
| 11/18/1997 | 3.29 | 3.31 | 3.25 | 3.27 |
| 11/19/1997 | 3.23 | 3.29 | 3.22 | 3.28 |
| 11/20/1997 | 3.28 | 3.31 | 3.28 | 3.3 |
| 11/21/1997 | 3.31 | 3.4 | 3.3 | 3.39 |
| 11/24/1997 | 3.35 | 3.36 | 3.31 | 3.35 |
| 11/25/1997 | 3.35 | 3.4 | 3.33 | 3.34 |
| 11/26/1997 | 3.38 | 3.41 | 3.37 | 3.39 |
| 11/27/1997 | 3.41 | 3.43 | 3.37 | 3.38 |
| 11/28/1997 | 3.39 | 3.41 | 3.35 | 3.41 |
| 12/01/1997 | 3.43 | 3.45 | 3.42 | 3.44 |
| 12/02/1997 | 3.45 | 3.49 | 3.42 | 3.46 |
| 12/03/1997 | 3.46 | 3.53 | 3.44 | 3.48 |
| 12/04/1997 | 3.5 | 3.53 | 3.49 | 3.5 |
| 12/05/1997 | 3.49 | 3.5 | 3.42 | 3.48 |
| 12/08/1997 | 3.5 | 3.5 | 3.44 | 3.49 |
| 12/09/1997 | 3.46 | 3.49 | 3.39 | 3.41 |
| 12/10/1997 | 3.4 | 3.43 | 3.3 | 3.36 |
| 12/11/1997 | 3.29 | 3.34 | 3.25 | 3.29 |
| 12/12/1997 | 3.3 | 3.34 | 3.29 | 3.3 |
| 12/15/1997 | 3.3 | 3.35 | 3.28 | 3.31 |
| 12/16/1997 | 3.33 | 3.47 | 3.32 | 3.45 |
| 12/17/1997 | 3.47 | 3.51 | 3.42 | 3.45 |
| 12/18/1997 | 3.49 | 3.55 | 3.46 | 3.49 |
| 12/19/1997 | 3.42 | 3.53 | 3.42 | 3.47 |
| 12/22/1997 | 3.46 | 3.56 | 3.46 | 3.52 |
| 12/23/1997 | 3.51 | 3.58 | 3.5 | 3.53 |
| 12/24/1997 | 3.49 | 3.53 | 3.49 | 3.52 |
| 12/26/1997 | 3.53 | 3.54 | 3.51 | 3.52 |
| 12/29/1997 | 3.52 | 3.64 | 3.52 | 3.6 |
| 12/30/1997 | 3.62 | 3.65 | 3.61 | 3.63 |
| 12/31/1997 | 3.65 | 3.69 | 3.61 | 3.67 |