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
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.4145
CLOSE 8.3895
Low
LOW 5.9
High
HIGH 12.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 7.76 | 7.88 | 7.51 | 7.51 |
| 01/04/2000 | 7.5 | 7.51 | 7.13 | 7.14 |
| 01/05/2000 | 6.93 | 7.1 | 6.9 | 6.97 |
| 01/06/2000 | 6.97 | 7.06 | 6.81 | 6.89 |
| 01/07/2000 | 6.96 | 7.12 | 6.88 | 6.95 |
| 01/10/2000 | 7.14 | 7.61 | 7.08 | 7.57 |
| 01/11/2000 | 7.7 | 7.87 | 7.39 | 7.71 |
| 01/12/2000 | 7.57 | 7.66 | 7.43 | 7.43 |
| 01/13/2000 | 7.48 | 7.88 | 7.45 | 7.85 |
| 01/14/2000 | 7.91 | 8.08 | 7.7 | 7.95 |
| 01/17/2000 | 8 | 8.13 | 7.77 | 8.04 |
| 01/18/2000 | 8.17 | 8.31 | 7.76 | 7.76 |
| 01/19/2000 | 7.8 | 7.92 | 7.62 | 7.78 |
| 01/20/2000 | 7.88 | 8 | 7.79 | 7.88 |
| 01/21/2000 | 7.83 | 7.99 | 7.63 | 7.75 |
| 01/24/2000 | 7.87 | 7.91 | 7.52 | 7.58 |
| 01/25/2000 | 7.49 | 7.92 | 7.47 | 7.89 |
| 01/26/2000 | 8 | 8.26 | 7.94 | 8.18 |
| 01/27/2000 | 8.26 | 8.55 | 8.23 | 8.47 |
| 01/28/2000 | 8.69 | 8.95 | 8.52 | 8.61 |
| 01/31/2000 | 9.12 | 9.17 | 8.75 | 9.04 |
| 02/01/2000 | 9.02 | 9.76 | 9.02 | 9.51 |
| 02/02/2000 | 9.55 | 10.97 | 9.55 | 10.24 |
| 02/03/2000 | 10.71 | 10.76 | 9.55 | 10.33 |
| 02/04/2000 | 10.76 | 10.85 | 10.04 | 10.04 |
| 02/07/2000 | 10.23 | 10.65 | 10.16 | 10.24 |
| 02/08/2000 | 10.48 | 11 | 10.38 | 10.76 |
| 02/09/2000 | 11.1 | 11.59 | 10.9 | 11.18 |
| 02/10/2000 | 10.9 | 11.16 | 10.47 | 10.59 |
| 02/11/2000 | 10.67 | 11.1 | 10.54 | 11.1 |
| 02/14/2000 | 10.85 | 10.97 | 10.56 | 10.8 |
| 02/15/2000 | 10.76 | 10.85 | 10.17 | 10.24 |
| 02/16/2000 | 10.36 | 10.54 | 9.98 | 10.11 |
| 02/17/2000 | 10.07 | 10.44 | 9.95 | 10.33 |
| 02/18/2000 | 10.35 | 10.48 | 10.13 | 10.29 |
| 02/21/2000 | 10.07 | 10.18 | 9.77 | 10.09 |
| 02/22/2000 | 10.05 | 10.36 | 9.92 | 10.13 |
| 02/23/2000 | 10.26 | 10.4 | 10.1 | 10.16 |
| 02/24/2000 | 10.33 | 10.58 | 10.27 | 10.38 |
| 02/25/2000 | 10.59 | 10.75 | 10.47 | 10.59 |
| 02/28/2000 | 10.69 | 10.76 | 10.17 | 10.34 |
| 02/29/2000 | 10.33 | 10.7 | 10.29 | 10.5 |
| 03/01/2000 | 10.63 | 10.74 | 10.45 | 10.66 |
| 03/02/2000 | 10.73 | 10.89 | 10.6 | 10.76 |
| 03/03/2000 | 10.89 | 11.77 | 10.85 | 11.53 |
| 03/06/2000 | 11.77 | 12.21 | 11.72 | 12.08 |
| 03/07/2000 | 12.14 | 12.21 | 11.82 | 11.82 |
| 03/08/2000 | 11.7 | 12.17 | 11.65 | 11.88 |
| 03/09/2000 | 12.14 | 12.14 | 11.76 | 11.88 |
| 03/10/2000 | 12.05 | 12.91 | 12.02 | 12.19 |
| 03/13/2000 | 12.48 | 12.48 | 11.23 | 11.7 |
| 03/14/2000 | 11.5 | 11.87 | 11.23 | 11.45 |
| 03/15/2000 | 11.14 | 11.15 | 10.42 | 10.71 |
| 03/16/2000 | 10.54 | 10.91 | 10.37 | 10.59 |
| 03/17/2000 | 10.93 | 11.08 | 10.4 | 10.72 |
| 03/20/2000 | 10.85 | 10.99 | 10.78 | 10.93 |
| 03/21/2000 | 10.77 | 10.85 | 10.54 | 10.72 |
| 03/22/2000 | 11.01 | 11.13 | 10.12 | 10.24 |
| 03/23/2000 | 10.33 | 10.6 | 10.16 | 10.34 |
| 03/24/2000 | 10.54 | 10.8 | 10.44 | 10.65 |
| 03/27/2000 | 10.88 | 11.06 | 10.79 | 11.02 |
| 03/28/2000 | 11.09 | 11.31 | 10.94 | 11.16 |
| 03/29/2000 | 11.06 | 11.16 | 10.85 | 11.12 |
| 03/30/2000 | 10.85 | 10.91 | 10.35 | 10.55 |
| 03/31/2000 | 10.24 | 10.48 | 9.98 | 10.37 |
| 04/03/2000 | 10.48 | 10.5 | 9.34 | 9.58 |
| 04/04/2000 | 9.3 | 9.42 | 8.95 | 9.12 |
| 04/05/2000 | 9.12 | 9.41 | 8.73 | 9.17 |
| 04/06/2000 | 9.25 | 9.68 | 9.21 | 9.55 |
| 04/07/2000 | 9.85 | 10.11 | 9.58 | 9.94 |
| 04/10/2000 | 10.15 | 10.46 | 10.15 | 10.24 |
| 04/11/2000 | 9.9 | 10.07 | 9.56 | 9.92 |
| 04/12/2000 | 10.06 | 10.07 | 9.41 | 9.6 |
| 04/13/2000 | 9.34 | 9.67 | 9.28 | 9.63 |
| 04/14/2000 | 9.47 | 9.47 | 9.02 | 9.18 |
| 04/17/2000 | 8.87 | 9.17 | 8.65 | 9.12 |
| 04/18/2000 | 9.41 | 9.42 | 9.07 | 9.34 |
| 04/19/2000 | 9.59 | 9.67 | 9.39 | 9.5 |
| 04/20/2000 | 9.6 | 9.74 | 9.55 | 9.68 |
| 04/25/2000 | 9.51 | 9.66 | 9.25 | 9.6 |
| 04/26/2000 | 9.73 | 9.76 | 9.45 | 9.58 |
| 04/27/2000 | 9.54 | 9.54 | 8.99 | 9.08 |
| 04/28/2000 | 9.3 | 9.42 | 9.21 | 9.36 |
| 05/02/2000 | 9.55 | 9.98 | 9.48 | 9.95 |
| 05/03/2000 | 9.73 | 9.97 | 9.69 | 9.84 |
| 05/04/2000 | 9.89 | 9.98 | 9.74 | 9.9 |
| 05/05/2000 | 9.98 | 10.14 | 9.79 | 9.95 |
| 05/08/2000 | 10.03 | 10.13 | 9.94 | 10.03 |
| 05/09/2000 | 9.93 | 10.03 | 9.6 | 9.6 |
| 05/10/2000 | 9.6 | 9.75 | 9.09 | 9.25 |
| 05/11/2000 | 9.08 | 9.23 | 8.74 | 9.23 |
| 05/12/2000 | 9.3 | 9.47 | 9.16 | 9.32 |
| 05/15/2000 | 9.4 | 9.42 | 9.25 | 9.34 |
| 05/16/2000 | 9.47 | 9.87 | 9.35 | 9.81 |
| 05/17/2000 | 9.77 | 9.97 | 9.61 | 9.88 |
| 05/18/2000 | 9.73 | 9.93 | 9.64 | 9.77 |
| 05/19/2000 | 9.56 | 9.81 | 9.09 | 9.17 |
| 05/22/2000 | 9.17 | 9.36 | 8.84 | 9.12 |
| 05/23/2000 | 9.3 | 9.36 | 8.84 | 9.12 |
| 05/24/2000 | 8.79 | 9.01 | 8.65 | 8.87 |
| 05/25/2000 | 9.11 | 9.22 | 8.99 | 9.12 |
| 05/26/2000 | 9.03 | 9.11 | 8.94 | 9.05 |
| 05/29/2000 | 9.17 | 9.29 | 9.12 | 9.17 |
| 05/30/2000 | 9.27 | 9.62 | 9.17 | 9.62 |
| 05/31/2000 | 9.81 | 9.94 | 9.64 | 9.9 |
| 06/01/2000 | 9.92 | 10.29 | 9.86 | 10.24 |
| 06/02/2000 | 10.08 | 10.42 | 9.94 | 10.23 |
| 06/05/2000 | 10.25 | 10.28 | 9.97 | 10.17 |
| 06/06/2000 | 10.32 | 10.48 | 10.1 | 10.26 |
| 06/07/2000 | 10.07 | 10.14 | 9.79 | 9.98 |
| 06/08/2000 | 10.17 | 10.17 | 9.81 | 9.98 |
| 06/09/2000 | 10.04 | 10.14 | 9.9 | 9.98 |
| 06/13/2000 | 9.98 | 10.16 | 9.81 | 9.91 |
| 06/14/2000 | 9.64 | 9.64 | 8.71 | 8.91 |
| 06/15/2000 | 8.96 | 9.05 | 8.23 | 8.47 |
| 06/16/2000 | 8.68 | 8.7 | 8.31 | 8.52 |
| 06/19/2000 | 8.61 | 8.68 | 8.18 | 8.3 |
| 06/20/2000 | 8.18 | 8.22 | 7.53 | 7.58 |
| 06/21/2000 | 7.57 | 7.85 | 7.34 | 7.69 |
| 06/22/2000 | 7.8 | 8.05 | 7.79 | 7.99 |
| 06/23/2000 | 7.92 | 8.09 | 7.89 | 8.09 |
| 06/26/2000 | 8.22 | 8.22 | 7.97 | 8.09 |
| 06/27/2000 | 8.12 | 8.12 | 7.93 | 8 |
| 06/28/2000 | 8 | 8.04 | 7.63 | 8 |
| 06/29/2000 | 8.03 | 8.03 | 7.67 | 7.75 |
| 06/30/2000 | 7.71 | 7.96 | 7.71 | 7.95 |
| 07/03/2000 | 7.92 | 8 | 7.84 | 7.92 |
| 07/04/2000 | 7.95 | 8.18 | 7.95 | 8.09 |
| 07/05/2000 | 8.18 | 8.31 | 7.93 | 8 |
| 07/06/2000 | 7.99 | 7.99 | 7.77 | 7.84 |
| 07/07/2000 | 7.86 | 7.93 | 7.63 | 7.75 |
| 07/10/2000 | 7.72 | 7.84 | 7.63 | 7.75 |
| 07/11/2000 | 7.75 | 7.76 | 7.45 | 7.51 |
| 07/12/2000 | 7.48 | 7.74 | 7.43 | 7.62 |
| 07/13/2000 | 7.54 | 7.63 | 7.36 | 7.57 |
| 07/14/2000 | 7.57 | 7.57 | 7.57 | 7.57 |
| 07/17/2000 | 7.64 | 7.75 | 7.57 | 7.59 |
| 07/18/2000 | 7.64 | 7.72 | 7.57 | 7.6 |
| 07/19/2000 | 7.68 | 7.76 | 7.58 | 7.69 |
| 07/20/2000 | 7.75 | 7.9 | 7.66 | 7.82 |
| 07/21/2000 | 7.82 | 7.92 | 7.77 | 7.83 |
| 07/24/2000 | 7.68 | 7.82 | 7.68 | 7.82 |
| 07/25/2000 | 7.79 | 7.82 | 7.62 | 7.69 |
| 07/26/2000 | 7.69 | 7.75 | 7.57 | 7.65 |
| 07/27/2000 | 7.64 | 7.73 | 7.53 | 7.64 |
| 07/28/2000 | 7.57 | 7.58 | 7.41 | 7.45 |
| 07/31/2000 | 7.4 | 7.45 | 7.32 | 7.42 |
| 08/01/2000 | 7.43 | 7.45 | 7.33 | 7.37 |
| 08/02/2000 | 7.37 | 7.41 | 7.26 | 7.4 |
| 08/03/2000 | 7.38 | 7.39 | 7.08 | 7.08 |
| 08/04/2000 | 7.15 | 7.26 | 7.13 | 7.23 |
| 08/07/2000 | 7.29 | 7.35 | 7.24 | 7.3 |
| 08/08/2000 | 7.32 | 7.33 | 7.2 | 7.23 |
| 08/09/2000 | 7.21 | 7.45 | 7.21 | 7.32 |
| 08/10/2000 | 7.32 | 7.41 | 7.29 | 7.37 |
| 08/11/2000 | 7.42 | 7.42 | 7.31 | 7.39 |
| 08/14/2000 | 7.47 | 7.52 | 7.41 | 7.42 |
| 08/15/2000 | 7.48 | 7.56 | 7.34 | 7.43 |
| 08/16/2000 | 7.52 | 7.52 | 7.3 | 7.33 |
| 08/17/2000 | 7.36 | 7.39 | 7.22 | 7.23 |
| 08/18/2000 | 7.23 | 7.24 | 7.1 | 7.14 |
| 08/21/2000 | 7.14 | 7.21 | 7.07 | 7.14 |
| 08/22/2000 | 7.19 | 7.19 | 7.03 | 7.08 |
| 08/23/2000 | 7.06 | 7.06 | 6.95 | 7.01 |
| 08/24/2000 | 7.01 | 7.04 | 6.91 | 6.99 |
| 08/25/2000 | 6.99 | 7.19 | 6.99 | 7.16 |
| 08/28/2000 | 7.19 | 7.41 | 7.18 | 7.37 |
| 08/29/2000 | 7.42 | 7.75 | 7.38 | 7.75 |
| 08/30/2000 | 7.75 | 8.07 | 7.63 | 7.92 |
| 08/31/2000 | 7.92 | 8.06 | 7.76 | 7.92 |
| 09/01/2000 | 7.98 | 8.26 | 7.94 | 8.19 |
| 09/04/2000 | 8.13 | 8.36 | 8.13 | 8.36 |
| 09/05/2000 | 8.34 | 8.34 | 8.01 | 8.04 |
| 09/06/2000 | 7.94 | 8.01 | 7.82 | 7.87 |
| 09/07/2000 | 7.75 | 8.03 | 7.75 | 8 |
| 09/08/2000 | 8 | 8.07 | 7.84 | 7.91 |
| 09/11/2000 | 7.92 | 8.07 | 7.86 | 7.95 |
| 09/12/2000 | 7.92 | 8 | 7.76 | 7.94 |
| 09/13/2000 | 7.93 | 7.94 | 7.69 | 7.82 |
| 09/14/2000 | 7.8 | 7.91 | 7.71 | 7.91 |
| 09/15/2000 | 7.83 | 7.91 | 7.77 | 7.91 |
| 09/18/2000 | 7.8 | 7.89 | 7.72 | 7.81 |
| 09/19/2000 | 7.65 | 7.74 | 7.51 | 7.63 |
| 09/20/2000 | 7.63 | 7.69 | 7.4 | 7.42 |
| 09/21/2000 | 7.4 | 7.48 | 7.23 | 7.26 |
| 09/22/2000 | 7.16 | 7.27 | 7.06 | 7.27 |
| 09/25/2000 | 7.32 | 7.38 | 7.24 | 7.28 |
| 09/26/2000 | 7.27 | 7.38 | 7.2 | 7.33 |
| 09/27/2000 | 7.32 | 7.47 | 7.24 | 7.34 |
| 09/28/2000 | 7.38 | 7.38 | 7.26 | 7.32 |
| 09/29/2000 | 7.32 | 7.41 | 7.19 | 7.25 |
| 10/02/2000 | 7.11 | 7.44 | 7.11 | 7.39 |
| 10/03/2000 | 7.47 | 7.76 | 7.4 | 7.62 |
| 10/04/2000 | 7.59 | 7.74 | 7.53 | 7.6 |
| 10/05/2000 | 7.63 | 7.87 | 7.62 | 7.71 |
| 10/06/2000 | 7.69 | 7.89 | 7.58 | 7.66 |
| 10/09/2000 | 7.66 | 7.68 | 7.45 | 7.49 |
| 10/10/2000 | 7.61 | 7.63 | 7.45 | 7.49 |
| 10/11/2000 | 7.41 | 7.52 | 7.36 | 7.4 |
| 10/12/2000 | 7.57 | 7.75 | 7.09 | 7.27 |
| 10/13/2000 | 7.14 | 7.39 | 7 | 7.31 |
| 10/16/2000 | 7.45 | 7.57 | 7.19 | 7.26 |
| 10/17/2000 | 7.26 | 7.32 | 7.14 | 7.14 |
| 10/18/2000 | 7.06 | 7.06 | 6.55 | 6.86 |
| 10/19/2000 | 6.93 | 6.93 | 6.64 | 6.9 |
| 10/20/2000 | 6.97 | 7.04 | 6.8 | 6.83 |
| 10/23/2000 | 6.85 | 6.97 | 6.8 | 6.81 |
| 10/24/2000 | 6.84 | 7.13 | 6.77 | 7.11 |
| 10/25/2000 | 7.06 | 7.08 | 6.96 | 6.99 |
| 10/26/2000 | 6.95 | 7.08 | 6.87 | 6.93 |
| 10/27/2000 | 6.97 | 7.02 | 6.89 | 6.95 |
| 10/30/2000 | 6.97 | 7.14 | 6.91 | 7.08 |
| 10/31/2000 | 7.14 | 7.29 | 7.09 | 7.29 |
| 11/01/2000 | 7.32 | 7.46 | 7.29 | 7.45 |
| 11/02/2000 | 7.36 | 7.48 | 7.32 | 7.37 |
| 11/03/2000 | 7.35 | 7.39 | 7.27 | 7.35 |
| 11/06/2000 | 7.4 | 7.51 | 7.37 | 7.39 |
| 11/07/2000 | 7.39 | 7.42 | 7.3 | 7.34 |
| 11/08/2000 | 7.36 | 7.51 | 7.33 | 7.37 |
| 11/09/2000 | 7.32 | 7.47 | 7.28 | 7.39 |
| 11/10/2000 | 7.34 | 7.49 | 7.18 | 7.25 |
| 11/13/2000 | 7.21 | 7.22 | 7.01 | 7.07 |
| 11/14/2000 | 7.14 | 7.29 | 7.07 | 7.28 |
| 11/15/2000 | 7.24 | 7.32 | 7.21 | 7.23 |
| 11/16/2000 | 7.3 | 7.3 | 7.18 | 7.19 |
| 11/17/2000 | 7.19 | 7.2 | 7.1 | 7.1 |
| 11/20/2000 | 7.13 | 7.16 | 7.01 | 7.02 |
| 11/21/2000 | 7.02 | 7.19 | 7.02 | 7.09 |
| 11/22/2000 | 7.03 | 7.03 | 6.84 | 6.84 |
| 11/23/2000 | 6.8 | 6.87 | 6.75 | 6.81 |
| 11/24/2000 | 6.84 | 6.96 | 6.8 | 6.83 |
| 11/27/2000 | 6.92 | 7.03 | 6.71 | 6.72 |
| 11/28/2000 | 6.65 | 6.71 | 6.51 | 6.52 |
| 11/29/2000 | 6.53 | 6.53 | 6.37 | 6.4 |
| 11/30/2000 | 6.26 | 6.3 | 6.11 | 6.11 |
| 12/01/2000 | 6.2 | 6.36 | 6.11 | 6.16 |
| 12/04/2000 | 6.21 | 6.29 | 6.01 | 6.06 |
| 12/05/2000 | 6.09 | 6.39 | 6.09 | 6.37 |
| 12/06/2000 | 6.54 | 6.74 | 6.47 | 6.51 |
| 12/07/2000 | 6.51 | 6.73 | 6.46 | 6.46 |
| 12/08/2000 | 6.54 | 6.71 | 6.4 | 6.47 |
| 12/12/2000 | 6.66 | 6.7 | 6.4 | 6.66 |
| 12/13/2000 | 6.74 | 6.86 | 6.7 | 6.74 |
| 12/14/2000 | 6.61 | 6.7 | 6.52 | 6.61 |
| 12/15/2000 | 6.5 | 6.67 | 6.48 | 6.5 |
| 12/18/2000 | 6.52 | 6.65 | 6.49 | 6.52 |
| 12/19/2000 | 6.46 | 6.51 | 6.35 | 6.46 |
| 12/20/2000 | 6.24 | 6.4 | 6.2 | 6.24 |
| 12/21/2000 | 6.03 | 6.2 | 5.96 | 6.03 |
| 12/22/2000 | 6.03 | 6.13 | 5.96 | 6.03 |
| 12/27/2000 | 5.97 | 6.02 | 5.9 | 5.97 |
| 12/28/2000 | 6.05 | 6.07 | 5.92 | 6.05 |
| 12/29/2000 | 6.03 | 6.13 | 6.01 | 6.03 |