VIV.PA: Vivendi SE Historical Data

2001 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 5.5924

CLOSE 5.5931

Low

LOW 3.46

High

HIGH 7.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	5.85	6.08	5.78	5.85
01/03/2001	5.81	5.83	5.62	5.81
01/04/2001	6.08	6.1	5.98	6.08
01/05/2001	6.09	6.27	6	6.09
01/08/2001	6.03	6.08	5.97	6.03
01/09/2001	6.03	6.18	5.99	6.03
01/10/2001	5.96	6.06	5.87	5.96
01/11/2001	5.95	6.05	5.85	5.95
01/12/2001	6.28	6.28	6	6.28
01/15/2001	6.39	6.52	6.21	6.39
01/16/2001	6.36	6.52	6.31	6.36
01/17/2001	6.64	6.64	6.42	6.64
01/18/2001	6.58	6.75	6.55	6.58
01/19/2001	6.69	6.85	6.61	6.69
01/22/2001	6.78	6.81	6.68	6.78
01/23/2001	6.84	6.91	6.73	6.84
01/24/2001	6.98	7.06	6.92	6.98
01/25/2001	7	7.03	6.83	7
01/26/2001	6.89	6.92	6.76	6.89
01/29/2001	6.86	6.91	6.75	6.86
01/30/2001	7	7.04	6.85	7
01/31/2001	6.99	7.04	6.95	6.99
02/01/2001	6.86	6.97	6.75	6.86
02/02/2001	6.78	6.88	6.75	6.78
02/05/2001	6.71	6.75	6.61	6.71
02/06/2001	6.72	6.74	6.61	6.72
02/07/2001	6.64	6.71	6.59	6.64
02/08/2001	6.69	6.71	6.58	6.69
02/09/2001	6.57	6.7	6.52	6.57
02/12/2001	6.56	6.61	6.46	6.56
02/13/2001	6.62	6.68	6.58	6.62
02/14/2001	6.49	6.62	6.38	6.49
02/15/2001	6.56	6.58	6.44	6.56
02/16/2001	6.22	6.5	6.22	6.22
02/19/2001	6.27	6.29	6.18	6.27
02/20/2001	6.18	6.36	6.16	6.18
02/21/2001	6	6.15	5.96	6
02/22/2001	5.98	6.11	5.88	5.98
02/23/2001	5.93	6.04	5.85	5.93
02/26/2001	5.96	6.09	5.9	6.04
02/27/2001	6.11	6.11	5.94	6.03
02/28/2001	5.98	5.99	5.86	5.9
03/01/2001	5.86	5.9	5.62	5.77
03/02/2001	5.74	5.81	5.64	5.77
03/05/2001	5.77	5.84	5.67	5.84
03/06/2001	5.88	6.02	5.88	6
03/07/2001	5.98	6.09	5.88	5.99
03/08/2001	6.03	6.12	5.97	6.07
03/09/2001	6	6.15	5.99	6.11
03/12/2001	5.98	6.11	5.88	5.94
03/13/2001	5.82	5.89	5.79	5.87
03/14/2001	5.94	5.97	5.62	5.78
03/15/2001	5.74	5.84	5.64	5.81
03/16/2001	5.84	5.9	5.72	5.77
03/19/2001	5.74	5.88	5.65	5.76
03/20/2001	5.81	5.84	5.71	5.82
03/21/2001	5.72	5.74	5.56	5.61
03/22/2001	5.59	5.59	5.27	5.39
03/23/2001	5.51	5.55	5.47	5.53
03/26/2001	5.59	5.75	5.49	5.73
03/27/2001	5.71	5.88	5.64	5.85
03/28/2001	5.97	5.98	5.8	5.89
03/29/2001	5.79	5.92	5.78	5.88
03/30/2001	5.85	5.96	5.85	5.93
04/02/2001	5.95	6.01	5.81	5.98
04/03/2001	5.87	5.9	5.66	5.69
04/04/2001	5.57	5.68	5.45	5.65
04/05/2001	5.7	5.76	5.6	5.72
04/06/2001	5.81	5.85	5.68	5.77
04/09/2001	5.76	5.88	5.66	5.84
04/10/2001	5.85	6.04	5.82	6.03
04/11/2001	6.06	6.24	5.98	6.24
04/12/2001	6.23	6.27	6.15	6.23
04/17/2001	6.09	6.19	6.05	6.17
04/18/2001	6.27	6.41	6.27	6.4
04/19/2001	6.41	6.53	6.4	6.43
04/20/2001	6.46	6.52	6.39	6.44
04/23/2001	6.46	6.46	6.31	6.4
04/24/2001	6.5	6.64	6.46	6.58
04/25/2001	6.51	6.61	6.47	6.54
04/26/2001	6.58	6.58	6.44	6.56
04/27/2001	6.54	6.7	6.51	6.65
04/30/2001	6.63	6.79	6.61	6.72
05/02/2001	6.69	6.71	6.56	6.62
05/03/2001	6.64	6.68	6.43	6.55
05/04/2001	6.52	6.6	6.43	6.53
05/07/2001	6.58	6.62	6.52	6.58
05/08/2001	6.58	6.68	6.56	6.61
05/09/2001	6.58	6.6	6.48	6.57
05/10/2001	6.52	6.67	6.49	6.65
05/11/2001	6.65	6.66	6.59	6.61
05/14/2001	6.56	6.58	6.48	6.51
05/15/2001	6.54	6.54	6.44	6.48
05/16/2001	6.43	6.53	6.4	6.5
05/17/2001	6.58	6.64	6.57	6.61
05/18/2001	6.62	6.75	6.58	6.67
05/21/2001	6.71	6.73	6.59	6.67
05/22/2001	6.71	6.86	6.7	6.84
05/23/2001	6.8	6.86	6.74	6.77
05/24/2001	6.77	6.82	6.73	6.75
05/25/2001	6.82	6.82	6.69	6.71
05/28/2001	6.75	6.8	6.72	6.77
05/29/2001	6.76	6.84	6.61	6.61
05/30/2001	6.6	6.6	6.51	6.53
05/31/2001	6.49	6.54	6.46	6.48
06/01/2001	6.46	6.54	6.43	6.45
06/05/2001	6.53	6.53	6.41	6.49
06/06/2001	6.53	6.6	6.49	6.52
06/07/2001	6.48	6.52	6.37	6.4
06/08/2001	6.45	6.48	6.33	6.34
06/11/2001	6.33	6.43	6.3	6.33
06/12/2001	6.37	6.37	6.21	6.26
06/13/2001	6.32	6.37	6.25	6.31
06/14/2001	6.28	6.28	6.16	6.24
06/15/2001	6.18	6.24	6.09	6.24
06/18/2001	6.17	6.2	6.03	6.07
06/19/2001	6.04	6.1	5.99	6.06
06/20/2001	6.03	6.03	5.79	5.86
06/21/2001	5.87	5.97	5.78	5.81
06/22/2001	5.86	5.86	5.67	5.72
06/25/2001	5.67	5.89	5.66	5.86
06/26/2001	5.81	5.82	5.6	5.61
06/27/2001	5.57	5.65	5.44	5.53
06/28/2001	5.5	5.64	5.28	5.59
06/29/2001	5.66	5.93	5.65	5.93
07/02/2001	5.9	6.14	5.87	6.13
07/03/2001	6.15	6.15	6.03	6.07
07/04/2001	6.08	6.11	5.95	6.01
07/05/2001	5.94	5.94	5.83	5.83
07/06/2001	5.78	5.78	5.59	5.64
07/09/2001	5.64	5.65	5.46	5.64
07/10/2001	5.63	5.77	5.56	5.6
07/11/2001	5.48	5.55	5.35	5.37
07/12/2001	5.51	5.57	5.48	5.48
07/13/2001	5.53	5.69	5.45	5.69
07/16/2001	5.75	5.78	5.66	5.72
07/17/2001	5.65	5.66	5.51	5.51
07/18/2001	5.53	5.54	5.36	5.4
07/19/2001	5.4	5.41	5.2	5.25
07/20/2001	5.2	5.23	4.94	5.15
07/23/2001	5.25	5.47	5.22	5.43
07/24/2001	5.41	5.59	5.41	5.51
07/25/2001	5.49	5.6	5.35	5.35
07/26/2001	5.46	5.51	5.36	5.47
07/27/2001	5.47	5.66	5.46	5.65
07/30/2001	5.65	5.82	5.64	5.76
07/31/2001	5.76	5.79	5.65	5.77
08/01/2001	5.73	5.84	5.73	5.79
08/02/2001	5.77	5.96	5.75	5.81
08/03/2001	5.74	5.82	5.71	5.73
08/06/2001	5.72	5.86	5.7	5.8
08/07/2001	5.76	5.81	5.67	5.72
08/08/2001	5.72	5.72	5.61	5.67
08/09/2001	5.59	5.62	5.52	5.53
08/10/2001	5.57	5.61	5.37	5.41
08/13/2001	5.44	5.53	5.37	5.52
08/14/2001	5.6	5.66	5.57	5.59
08/15/2001	5.54	5.56	5.47	5.52
08/16/2001	5.49	5.49	5.37	5.44
08/17/2001	5.46	5.48	5.21	5.25
08/20/2001	5.25	5.32	5.18	5.21
08/21/2001	5.25	5.31	5.19	5.29
08/22/2001	5.21	5.3	5.13	5.19
08/23/2001	5.21	5.24	5.1	5.18
08/24/2001	5.21	5.38	5.19	5.36
08/27/2001	5.39	5.48	5.35	5.37
08/28/2001	5.37	5.5	5.23	5.31
08/29/2001	5.27	5.41	5.23	5.35
08/30/2001	5.32	5.41	5.15	5.21
08/31/2001	5.2	5.23	5.12	5.18
09/03/2001	5.22	5.22	4.96	4.99
09/04/2001	5.14	5.14	4.87	5.05
09/05/2001	4.98	5.02	4.53	4.73
09/06/2001	4.85	4.88	4.4	4.45
09/07/2001	4.4	4.54	4.23	4.3
09/10/2001	4.22	4.34	4.06	4.22
09/11/2001	4.27	4.49	3.8	3.99
09/12/2001	3.71	4.08	3.66	3.94
09/13/2001	3.82	4.04	3.76	4.04
09/14/2001	4.05	4.2	3.56	3.56
09/17/2001	3.54	3.96	3.46	3.96
09/18/2001	3.87	3.91	3.73	3.79
09/19/2001	3.71	3.91	3.71	3.79
09/20/2001	3.77	3.84	3.76	3.83
09/21/2001	3.73	3.91	3.47	3.91
09/24/2001	3.92	4.29	3.9	4.29
09/25/2001	4.08	4.34	3.99	4.22
09/26/2001	4.21	4.33	4.03	4.3
09/27/2001	4.22	4.38	4.22	4.35
09/28/2001	4.4	4.6	4.21	4.38
10/01/2001	4.41	4.41	4.2	4.26
10/02/2001	4.26	4.26	3.93	4.22
10/03/2001	4.21	4.21	3.99	4.11
10/04/2001	4.24	4.3	4.12	4.3
10/05/2001	4.24	4.3	4.15	4.26
10/08/2001	4.18	4.19	4.05	4.17
10/09/2001	4.16	4.24	4.09	4.2
10/10/2001	4.15	4.33	4.14	4.33
10/11/2001	4.39	4.64	4.38	4.54
10/12/2001	4.58	4.59	4.38	4.52
10/15/2001	4.45	4.51	4.28	4.33
10/16/2001	4.33	4.63	4.3	4.63
10/17/2001	4.78	4.96	4.68	4.76
10/18/2001	4.6	4.64	4.5	4.52
10/19/2001	4.49	4.57	4.38	4.46
10/22/2001	4.49	4.54	4.36	4.51
10/23/2001	4.58	4.67	4.51	4.56
10/24/2001	4.48	4.64	4.41	4.51
10/25/2001	4.53	4.63	4.32	4.36
10/26/2001	4.46	4.5	4.37	4.46
10/29/2001	4.47	4.47	4.29	4.3
10/30/2001	4.22	4.32	4.16	4.24
10/31/2001	4.24	4.56	4.2	4.47
11/01/2001	4.48	4.48	4.38	4.47
11/02/2001	4.56	4.58	4.5	4.54
11/05/2001	4.58	4.64	4.54	4.62
11/06/2001	4.65	4.71	4.57	4.65
11/07/2001	4.69	4.71	4.57	4.66
11/08/2001	4.67	4.8	4.64	4.76
11/09/2001	4.67	4.72	4.61	4.65
11/12/2001	4.67	4.67	4.3	4.52
11/13/2001	4.58	4.81	4.57	4.75
11/14/2001	4.82	5.03	4.79	4.95
11/15/2001	5.01	5.25	4.99	5.17
11/16/2001	5.17	5.2	5.1	5.16
11/19/2001	5.19	5.23	5.09	5.21
11/20/2001	5.25	5.25	5	5.06
11/21/2001	4.97	5.05	4.92	4.96
11/22/2001	5.01	5.12	4.96	5.08
11/23/2001	5.11	5.15	4.98	5.04
11/26/2001	5.12	5.15	5.05	5.07
11/27/2001	5.05	5.1	4.91	4.91
11/28/2001	4.9	4.97	4.8	4.88
11/29/2001	4.82	4.92	4.82	4.88
11/30/2001	4.88	5.03	4.84	4.92
12/03/2001	4.86	4.99	4.84	4.98
12/04/2001	5	5.09	5	5.06
12/05/2001	5.16	5.28	5.14	5.28
12/06/2001	5.25	5.33	5.12	5.16
12/07/2001	5.17	5.21	5.13	5.16
12/10/2001	5.18	5.22	5.06	5.09
12/11/2001	5.07	5.09	4.77	4.86
12/12/2001	4.91	4.98	4.84	4.95
12/13/2001	4.91	4.97	4.66	4.7
12/14/2001	4.65	4.75	4.61	4.62
12/17/2001	4.68	4.96	4.68	4.94
12/18/2001	4.95	5.17	4.9	5.12
12/19/2001	5.05	5.15	4.94	5.08
12/20/2001	5.07	5.1	4.96	5.01
12/21/2001	4.97	5.2	4.9	5.19
12/24/2001	5.14	5.19	5.1	5.18
12/27/2001	5.18	5.28	5.15	5.28
12/28/2001	5.28	5.35	5.22	5.29

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2001 Historical Chart

Average

Low

High