VIV.PA: Vivendi SE Historical Data

1999 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 6.5764

CLOSE 6.5641

Low

LOW 5.26

High

HIGH 8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	6.58	6.69	6.46	6.65
01/05/1999	6.5	6.66	6.43	6.65
01/06/1999	6.74	7.05	6.74	6.91
01/07/1999	6.93	7.14	6.89	7.06
01/08/1999	7.02	7.2	6.99	7.03
01/11/1999	7.08	7.12	6.82	6.89
01/12/1999	6.83	7.02	6.8	6.86
01/13/1999	6.79	6.8	6.54	6.73
01/14/1999	6.81	6.94	6.73	6.94
01/15/1999	6.8	7.05	6.8	7.01
01/18/1999	7.04	7.27	7.03	7.26
01/19/1999	7.26	7.4	7.24	7.39
01/20/1999	7.46	7.54	7.4	7.45
01/21/1999	7.39	7.47	7.36	7.46
01/22/1999	7.35	7.41	7.19	7.2
01/25/1999	7.11	7.27	6.86	7.11
01/26/1999	7.14	7.14	6.95	7.04
01/27/1999	7.09	7.11	7.06	7.09
01/28/1999	7.1	7.48	7.09	7.42
01/29/1999	7.48	7.6	7.15	7.39
02/01/1999	7.51	7.64	7.48	7.53
02/02/1999	7.52	7.57	7.41	7.46
02/03/1999	7.43	7.54	7.33	7.4
02/04/1999	7.49	7.5	7.27	7.29
02/05/1999	7.19	7.37	7.07	7.2
02/08/1999	7.04	7.08	6.86	6.94
02/09/1999	6.99	6.99	6.68	6.76
02/10/1999	6.74	6.74	6.56	6.69
02/11/1999	6.68	6.85	6.6	6.85
02/12/1999	6.97	7	6.87	6.91
02/15/1999	6.9	6.94	6.79	6.93
02/16/1999	7	7.03	6.91	6.93
02/17/1999	6.92	6.95	6.71	6.8
02/18/1999	6.8	6.83	6.63	6.74
02/19/1999	6.71	6.83	6.63	6.83
02/22/1999	6.87	6.87	6.71	6.85
02/23/1999	6.93	7.07	6.91	7
02/24/1999	7	7.06	6.95	7
02/25/1999	6.89	6.99	6.87	6.92
02/26/1999	6.91	6.92	6.81	6.81
03/01/1999	6.86	6.86	6.75	6.8
03/02/1999	6.8	6.8	6.66	6.72
03/03/1999	6.67	6.76	6.62	6.63
03/04/1999	6.68	6.71	6.56	6.71
03/05/1999	6.77	6.82	6.63	6.79
03/08/1999	6.8	6.83	6.7	6.78
03/09/1999	6.83	6.85	6.67	6.69
03/10/1999	6.74	6.76	6.68	6.71
03/11/1999	6.71	6.75	6.61	6.63
03/12/1999	6.84	6.86	6.73	6.83
03/15/1999	6.86	6.93	6.83	6.91
03/16/1999	6.94	6.95	6.81	6.86
03/17/1999	6.86	6.86	6.77	6.8
03/18/1999	6.74	6.77	6.6	6.66
03/19/1999	6.8	6.86	6.73	6.79
03/23/1999	6.67	6.74	6.48	6.54
03/24/1999	6.52	6.52	6.37	6.47
03/25/1999	6.51	6.54	6.46	6.52
03/26/1999	6.48	6.53	6.34	6.47
03/29/1999	6.46	6.52	6.37	6.48
03/30/1999	6.48	6.52	6.4	6.52
03/31/1999	6.52	6.58	6.48	6.54
04/01/1999	6.52	6.71	6.5	6.64
04/06/1999	6.74	6.76	6.66	6.71
04/07/1999	6.68	6.78	6.63	6.74
04/08/1999	6.77	6.88	6.72	6.86
04/09/1999	6.94	7.01	6.83	6.86
04/12/1999	6.86	6.86	6.77	6.8
04/13/1999	6.87	6.87	6.55	6.61
04/14/1999	6.51	6.53	6.38	6.4
04/15/1999	6.31	6.35	6.23	6.27
04/16/1999	6.32	6.37	6.26	6.27
04/19/1999	6.31	6.4	6.31	6.37
04/20/1999	6.37	6.37	6.25	6.28
04/21/1999	6.31	6.35	6.28	6.31
04/22/1999	6.38	6.38	6.26	6.3
04/23/1999	6.34	6.37	6.29	6.31
04/26/1999	6.35	6.4	6.31	6.38
04/27/1999	6.41	6.45	6.37	6.37
04/28/1999	6.4	6.4	6.3	6.34
04/29/1999	6.34	6.35	6.28	6.34
04/30/1999	6.34	6.38	6.3	6.34
05/03/1999	6.37	6.38	6.31	6.37
05/04/1999	6.39	6.42	6.37	6.37
05/05/1999	6.4	6.4	6.23	6.29
05/06/1999	6.35	6.36	6.23	6.25
05/07/1999	6.28	6.28	6.19	6.19
05/10/1999	6.28	6.35	6.22	6.35
05/11/1999	6.38	6.59	6.33	6.58
05/12/1999	6.6	6.7	6.53	6.55
05/13/1999	6.57	6.65	6.57	6.64
05/14/1999	6.71	6.8	6.54	6.6
05/17/1999	6.53	6.53	6.46	6.46
05/18/1999	6.56	6.57	6.46	6.57
05/19/1999	6.62	6.62	6.48	6.59
05/20/1999	6.52	6.58	6.38	6.57
05/21/1999	6.54	6.56	6.38	6.48
05/25/1999	6.42	6.43	6.3	6.35
05/26/1999	6.3	6.35	6.27	6.29
05/27/1999	6.33	6.33	6.14	6.14
05/28/1999	6.09	6.13	6	6.11
05/31/1999	6.09	6.1	5.99	6.07
06/01/1999	6.02	6.29	6.02	6.2
06/02/1999	6.17	6.3	6.15	6.27
06/03/1999	6.3	6.46	6.27	6.37
06/04/1999	6.38	6.4	6.23	6.24
06/07/1999	6.3	6.39	6.15	6.27
06/08/1999	6.34	6.65	6.32	6.6
06/09/1999	6.6	6.71	6.59	6.62
06/10/1999	6.63	6.73	6.61	6.65
06/11/1999	6.71	6.71	6.58	6.64
06/14/1999	6.66	6.66	6.55	6.58
06/15/1999	6.62	6.65	6.52	6.62
06/16/1999	6.65	6.71	6.6	6.71
06/17/1999	6.75	6.89	6.73	6.89
06/18/1999	6.96	6.98	6.84	6.84
06/21/1999	6.93	6.95	6.84	6.87
06/22/1999	6.87	6.87	6.64	6.79
06/23/1999	6.8	6.83	6.68	6.74
06/24/1999	6.84	6.95	6.81	6.85
06/25/1999	6.82	6.83	6.71	6.77
06/28/1999	6.79	6.88	6.75	6.88
06/29/1999	6.9	6.9	6.76	6.83
06/30/1999	6.84	6.87	6.76	6.76
07/01/1999	6.94	7.01	6.88	7.01
07/02/1999	7.01	7.04	6.98	7.01
07/05/1999	7.06	7.2	7.03	7.1
07/06/1999	7.06	7.09	6.97	7.09
07/07/1999	7.09	7.14	6.98	6.99
07/08/1999	7.09	7.1	6.95	6.98
07/09/1999	6.97	7.06	6.96	7
07/12/1999	7.03	7.04	6.84	6.89
07/13/1999	6.86	6.86	6.72	6.78
07/15/1999	6.89	6.89	6.75	6.76
07/16/1999	6.75	6.76	6.65	6.74
07/19/1999	6.71	6.8	6.63	6.71
07/20/1999	6.71	6.73	6.66	6.66
07/21/1999	6.63	6.71	6.58	6.6
07/22/1999	6.66	6.82	6.55	6.76
07/23/1999	6.77	6.86	6.68	6.69
07/26/1999	6.76	6.76	6.41	6.41
07/27/1999	6.51	6.51	6.39	6.5
07/28/1999	6.52	6.52	6.39	6.43
07/29/1999	6.46	6.46	6.14	6.2
07/30/1999	6.28	6.33	6.21	6.32
08/02/1999	6.25	6.31	6.08	6.31
08/03/1999	6.29	6.29	6.09	6.15
08/04/1999	6.21	6.26	6.04	6.17
08/05/1999	6.07	6.08	5.88	5.98
08/06/1999	5.99	6	5.74	5.9
08/09/1999	5.91	5.92	5.78	5.82
08/10/1999	5.77	5.81	5.68	5.81
08/11/1999	5.89	5.96	5.79	5.9
08/12/1999	5.97	5.98	5.84	5.97
08/13/1999	5.96	6.12	5.9	6.08
08/16/1999	6.15	6.15	5.96	6.04
08/17/1999	6.07	6.15	5.99	6.12
08/18/1999	6.18	6.27	6.07	6.13
08/19/1999	6.12	6.14	6.01	6.02
08/20/1999	6.02	6.03	5.9	5.99
08/23/1999	6.05	6.1	6.02	6.09
08/24/1999	6.11	6.15	5.96	6.08
08/25/1999	6.09	6.25	6.07	6.24
08/26/1999	6.3	6.4	6.26	6.32
08/27/1999	6.35	6.45	6.3	6.35
08/30/1999	6.44	6.45	6.37	6.41
08/31/1999	6.35	6.36	6.22	6.29
09/01/1999	6.36	6.37	6.27	6.32
09/02/1999	6.34	6.34	6.17	6.2
09/03/1999	6.21	6.39	6.19	6.39
09/06/1999	6.4	6.46	6.35	6.35
09/07/1999	6.4	6.52	6.37	6.5
09/08/1999	6.52	6.62	6.42	6.48
09/09/1999	6.53	6.55	6.44	6.5
09/10/1999	6.55	6.64	6.4	6.54
09/13/1999	6.58	6.59	6.17	6.25
09/14/1999	6.23	6.24	6.03	6.03
09/15/1999	6.03	6.04	5.91	6.03
09/16/1999	5.94	6.04	5.9	5.94
09/17/1999	5.95	6.03	5.89	6
09/20/1999	6.05	6.15	6.03	6.12
09/21/1999	6.15	6.16	5.92	6.03
09/22/1999	5.92	5.98	5.87	5.87
09/23/1999	5.89	5.92	5.82	5.85
09/24/1999	5.82	5.86	5.78	5.83
09/27/1999	5.95	5.95	5.84	5.88
09/28/1999	5.88	5.88	5.7	5.73
09/29/1999	5.77	5.8	5.59	5.68
09/30/1999	5.65	5.72	5.61	5.67
10/01/1999	5.68	5.73	5.61	5.7
10/04/1999	5.72	5.8	5.69	5.77
10/05/1999	5.81	5.95	5.79	5.91
10/06/1999	5.99	6	5.88	5.92
10/07/1999	6.02	6.02	5.8	5.84
10/08/1999	5.93	5.93	5.81	5.88
10/11/1999	5.88	5.89	5.77	5.8
10/12/1999	5.81	5.87	5.74	5.77
10/13/1999	5.72	5.77	5.59	5.68
10/14/1999	5.66	5.78	5.51	5.56
10/15/1999	5.54	5.59	5.37	5.47
10/18/1999	5.45	5.45	5.26	5.28
10/19/1999	5.34	5.45	5.26	5.45
10/20/1999	5.46	5.46	5.35	5.38
10/21/1999	5.38	5.63	5.35	5.63
10/22/1999	5.66	5.84	5.64	5.84
10/25/1999	5.87	5.9	5.72	5.72
10/26/1999	5.77	5.77	5.65	5.73
10/27/1999	5.76	5.86	5.68	5.85
10/28/1999	5.85	6.07	5.84	6.05
10/29/1999	6.19	6.23	6.13	6.2
11/01/1999	6.2	6.2	6.2	6.2
11/02/1999	6.21	6.22	6.02	6.07
11/03/1999	6.04	6.11	5.99	6.1
11/04/1999	6.11	6.16	6.03	6.03
11/05/1999	6.13	6.18	6.03	6.12
11/08/1999	6.32	6.43	6.25	6.33
11/09/1999	6.35	6.41	6.26	6.37
11/10/1999	6.4	6.41	6.31	6.41
11/11/1999	6.46	6.73	6.45	6.63
11/12/1999	6.67	6.71	6.33	6.46
11/15/1999	6.54	6.65	6.44	6.49
11/16/1999	6.56	6.56	6.44	6.56
11/17/1999	6.63	6.63	6.39	6.41
11/18/1999	6.4	6.48	6.3	6.46
11/19/1999	6.52	6.52	6.4	6.44
11/22/1999	6.54	6.58	6.43	6.47
11/23/1999	6.5	6.51	6.37	6.48
11/24/1999	6.47	6.84	6.39	6.48
11/25/1999	6.53	6.79	6.48	6.78
11/26/1999	6.8	7.06	6.67	7.06
11/29/1999	7.06	7.06	6.86	6.97
11/30/1999	6.89	6.9	6.65	6.84
12/01/1999	6.83	6.95	6.74	6.95
12/02/1999	6.95	6.98	6.8	6.88
12/03/1999	6.92	7.04	6.87	7.04
12/06/1999	7.05	7.19	7.01	7.14
12/07/1999	7.2	7.4	7.18	7.35
12/08/1999	7.32	7.49	7.2	7.38
12/09/1999	7.45	7.7	7.32	7.66
12/10/1999	7.83	8	7.67	7.95
12/13/1999	7.87	7.98	7.59	7.62
12/14/1999	7.54	7.57	7.34	7.4
12/15/1999	7.36	7.45	7.09	7.1
12/16/1999	7.17	7.31	7.14	7.27
12/17/1999	7.31	7.32	7.16	7.2
12/20/1999	7.15	7.23	7.07	7.18
12/21/1999	7.14	7.32	7.12	7.29
12/22/1999	7.23	7.63	7.23	7.55
12/23/1999	7.53	7.7	7.47	7.68
12/24/1999	7.64	7.79	7.6	7.76
12/27/1999	7.76	7.76	7.43	7.66
12/28/1999	7.7	7.7	7.49	7.69
12/29/1999	7.65	7.69	7.53	7.69
12/30/1999	7.75	7.75	7.63	7.71

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

1999 Historical Chart

Average

Low

High