VIV.PA: Vivendi SE Historical Data

2004 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 1.8498

CLOSE 1.8495

Low

LOW 1.64

High

HIGH 2.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	1.66	1.68	1.66	1.68
01/05/2004	1.68	1.76	1.67	1.75
01/06/2004	1.75	1.75	1.71	1.73
01/07/2004	1.74	1.74	1.72	1.73
01/08/2004	1.75	1.8	1.74	1.77
01/09/2004	1.8	1.8	1.75	1.76
01/12/2004	1.76	1.79	1.74	1.76
01/13/2004	1.78	1.82	1.77	1.79
01/14/2004	1.81	1.85	1.8	1.81
01/15/2004	1.8	1.82	1.79	1.81
01/16/2004	1.81	1.82	1.79	1.81
01/19/2004	1.82	1.82	1.8	1.82
01/20/2004	1.82	1.83	1.81	1.83
01/21/2004	1.82	1.83	1.81	1.82
01/22/2004	1.82	1.83	1.8	1.81
01/23/2004	1.8	1.83	1.79	1.82
01/26/2004	1.83	1.86	1.82	1.84
01/27/2004	1.88	1.88	1.87	1.87
01/28/2004	1.84	1.88	1.84	1.86
01/29/2004	1.84	1.85	1.82	1.82
01/30/2004	1.84	1.85	1.8	1.82
02/02/2004	1.85	1.85	1.81	1.82
02/03/2004	1.82	1.83	1.77	1.81
02/04/2004	1.78	1.79	1.73	1.77
02/05/2004	1.76	1.82	1.74	1.8
02/06/2004	1.8	1.81	1.76	1.78
02/09/2004	1.78	1.82	1.78	1.8
02/10/2004	1.82	1.82	1.78	1.81
02/11/2004	1.81	1.89	1.79	1.84
02/12/2004	1.86	1.88	1.84	1.85
02/13/2004	1.84	1.85	1.82	1.83
02/16/2004	1.82	1.85	1.82	1.84
02/17/2004	1.84	1.96	1.84	1.94
02/18/2004	1.91	1.95	1.91	1.92
02/19/2004	1.94	1.98	1.93	1.98
02/20/2004	1.98	2.02	1.94	1.96
02/23/2004	1.98	1.98	1.92	1.93
02/24/2004	1.94	1.97	1.89	1.91
02/25/2004	1.93	2.01	1.93	1.99
02/26/2004	2.04	2.05	2.01	2.03
02/27/2004	2.04	2.04	1.98	1.98
03/01/2004	1.99	2.02	1.96	2.01
03/02/2004	2	2.02	1.99	2.01
03/03/2004	2.01	2.03	1.98	1.99
03/04/2004	1.99	2	1.97	1.99
03/05/2004	2	2	1.96	1.97
03/08/2004	1.98	1.99	1.97	1.99
03/09/2004	1.96	1.98	1.95	1.96
03/10/2004	1.95	1.97	1.92	1.96
03/11/2004	1.92	1.92	1.82	1.87
03/12/2004	1.82	1.92	1.82	1.91
03/15/2004	1.91	1.91	1.77	1.8
03/16/2004	1.8	1.83	1.77	1.81
03/17/2004	1.85	1.86	1.81	1.85
03/18/2004	1.87	1.87	1.77	1.79
03/19/2004	1.81	1.82	1.77	1.8
03/22/2004	1.78	1.78	1.7	1.73
03/23/2004	1.74	1.8	1.73	1.77
03/24/2004	1.78	1.79	1.74	1.77
03/25/2004	1.79	1.85	1.78	1.83
03/26/2004	1.85	1.87	1.8	1.83
03/29/2004	1.83	1.87	1.82	1.85
03/30/2004	1.83	1.86	1.82	1.83
03/31/2004	1.84	1.87	1.84	1.86
04/01/2004	1.88	1.9	1.85	1.89
04/02/2004	1.9	1.96	1.89	1.94
04/05/2004	1.93	1.96	1.93	1.95
04/06/2004	1.95	1.96	1.88	1.91
04/07/2004	1.92	1.93	1.89	1.91
04/08/2004	1.94	1.94	1.88	1.9
04/13/2004	1.92	1.92	1.88	1.92
04/14/2004	1.89	1.9	1.85	1.87
04/15/2004	1.85	1.89	1.85	1.86
04/16/2004	1.85	1.89	1.85	1.86
04/19/2004	1.85	1.87	1.84	1.86
04/20/2004	1.88	1.9	1.8	1.86
04/21/2004	1.84	1.87	1.83	1.84
04/22/2004	1.88	1.9	1.87	1.9
04/23/2004	1.92	1.93	1.9	1.92
04/26/2004	1.93	1.93	1.89	1.9
04/27/2004	1.89	1.91	1.86	1.88
04/28/2004	1.87	1.88	1.84	1.85
04/29/2004	1.86	1.86	1.8	1.83
04/30/2004	1.83	1.83	1.79	1.81
05/03/2004	1.79	1.83	1.78	1.82
05/04/2004	1.82	1.84	1.79	1.8
05/05/2004	1.79	1.84	1.78	1.82
05/06/2004	1.78	1.82	1.77	1.78
05/07/2004	1.78	1.79	1.75	1.76
05/10/2004	1.73	1.74	1.69	1.71
05/11/2004	1.71	1.73	1.71	1.72
05/12/2004	1.73	1.74	1.66	1.69
05/13/2004	1.7	1.72	1.67	1.71
05/14/2004	1.7	1.71	1.67	1.7
05/17/2004	1.68	1.69	1.64	1.66
05/18/2004	1.67	1.68	1.65	1.67
05/19/2004	1.7	1.75	1.7	1.74
05/20/2004	1.72	1.73	1.69	1.72
05/21/2004	1.73	1.75	1.71	1.73
05/24/2004	1.74	1.77	1.73	1.74
05/25/2004	1.72	1.73	1.7	1.71
05/26/2004	1.75	1.76	1.7	1.73
05/27/2004	1.76	1.8	1.75	1.78
05/28/2004	1.8	1.81	1.77	1.8
05/31/2004	1.8	1.88	1.79	1.84
06/01/2004	1.85	1.85	1.8	1.8
06/02/2004	1.82	1.86	1.81	1.84
06/03/2004	1.84	1.85	1.82	1.85
06/04/2004	1.86	1.88	1.84	1.88
06/07/2004	1.89	1.9	1.87	1.88
06/08/2004	1.89	1.89	1.87	1.87
06/09/2004	1.87	1.88	1.85	1.86
06/10/2004	1.86	1.86	1.84	1.84
06/11/2004	1.85	1.85	1.82	1.84
06/14/2004	1.83	1.83	1.78	1.8
06/15/2004	1.8	1.83	1.8	1.82
06/16/2004	1.83	1.86	1.82	1.84
06/17/2004	1.83	1.87	1.83	1.86
06/18/2004	1.86	1.88	1.84	1.87
06/21/2004	1.88	1.92	1.87	1.89
06/22/2004	1.88	1.92	1.88	1.89
06/23/2004	1.9	1.92	1.88	1.88
06/24/2004	1.9	1.94	1.9	1.93
06/25/2004	1.92	1.96	1.92	1.95
06/28/2004	1.96	2	1.94	2
06/29/2004	1.99	2.01	1.99	2
06/30/2004	2.01	2.01	1.96	1.96
07/01/2004	1.98	2	1.93	1.95
07/02/2004	1.95	1.98	1.94	1.94
07/05/2004	1.94	1.96	1.94	1.94
07/06/2004	1.94	1.94	1.9	1.92
07/07/2004	1.93	1.93	1.9	1.92
07/08/2004	1.92	1.94	1.9	1.92
07/09/2004	1.9	1.94	1.9	1.94
07/12/2004	1.93	1.98	1.93	1.93
07/13/2004	1.93	1.93	1.9	1.91
07/14/2004	1.9	1.9	1.85	1.88
07/15/2004	1.86	1.86	1.81	1.81
07/16/2004	1.82	1.84	1.81	1.81
07/19/2004	1.8	1.81	1.77	1.77
07/20/2004	1.77	1.8	1.76	1.8
07/21/2004	1.84	1.88	1.82	1.82
07/22/2004	1.79	1.8	1.77	1.79
07/23/2004	1.79	1.8	1.75	1.77
07/26/2004	1.76	1.79	1.74	1.75
07/27/2004	1.74	1.78	1.74	1.76
07/28/2004	1.77	1.79	1.77	1.79
07/29/2004	1.8	1.81	1.79	1.81
07/30/2004	1.79	1.82	1.76	1.79
08/02/2004	1.76	1.79	1.75	1.76
08/03/2004	1.77	1.77	1.74	1.77
08/04/2004	1.74	1.76	1.7	1.73
08/05/2004	1.74	1.76	1.72	1.74
08/06/2004	1.71	1.72	1.66	1.68
08/09/2004	1.68	1.69	1.64	1.67
08/10/2004	1.66	1.71	1.66	1.7
08/11/2004	1.71	1.72	1.66	1.68
08/12/2004	1.69	1.69	1.65	1.67
08/13/2004	1.64	1.69	1.64	1.68
08/16/2004	1.67	1.71	1.65	1.7
08/17/2004	1.7	1.74	1.69	1.72
08/18/2004	1.73	1.74	1.71	1.74
08/19/2004	1.75	1.77	1.73	1.73
08/20/2004	1.73	1.74	1.71	1.72
08/23/2004	1.76	1.76	1.74	1.75
08/24/2004	1.75	1.79	1.74	1.76
08/25/2004	1.79	1.79	1.75	1.76
08/26/2004	1.84	1.84	1.79	1.79
08/27/2004	1.81	1.81	1.78	1.8
08/30/2004	1.81	1.81	1.79	1.8
08/31/2004	1.78	1.79	1.73	1.75
09/01/2004	1.75	1.76	1.73	1.73
09/02/2004	1.72	1.75	1.71	1.74
09/03/2004	1.74	1.79	1.74	1.78
09/06/2004	1.79	1.79	1.77	1.78
09/07/2004	1.78	1.79	1.78	1.79
09/08/2004	1.8	1.81	1.79	1.8
09/09/2004	1.8	1.8	1.77	1.79
09/10/2004	1.78	1.83	1.78	1.82
09/13/2004	1.84	1.87	1.83	1.87
09/14/2004	1.86	1.87	1.83	1.85
09/15/2004	1.85	1.86	1.8	1.8
09/16/2004	1.79	1.8	1.77	1.78
09/17/2004	1.8	1.8	1.75	1.77
09/20/2004	1.77	1.77	1.73	1.75
09/21/2004	1.74	1.77	1.74	1.75
09/22/2004	1.75	1.8	1.75	1.76
09/23/2004	1.77	1.77	1.74	1.75
09/24/2004	1.76	1.83	1.75	1.81
09/27/2004	1.81	1.83	1.79	1.8
09/28/2004	1.79	1.8	1.78	1.79
09/29/2004	1.8	1.81	1.79	1.79
09/30/2004	1.8	1.81	1.77	1.78
10/01/2004	1.78	1.84	1.78	1.84
10/04/2004	1.85	1.89	1.85	1.88
10/05/2004	1.88	1.89	1.85	1.87
10/06/2004	1.87	1.88	1.84	1.86
10/07/2004	1.86	1.89	1.86	1.88
10/08/2004	1.87	1.89	1.85	1.87
10/11/2004	1.85	1.87	1.83	1.86
10/12/2004	1.87	1.87	1.82	1.84
10/13/2004	1.83	1.85	1.82	1.83
10/14/2004	1.8	1.82	1.8	1.81
10/15/2004	1.8	1.82	1.8	1.82
10/18/2004	1.81	1.82	1.8	1.8
10/19/2004	1.83	1.84	1.82	1.83
10/20/2004	1.81	1.83	1.8	1.82
10/21/2004	1.83	1.85	1.81	1.84
10/22/2004	1.8	1.82	1.79	1.8
10/25/2004	1.77	1.79	1.75	1.79
10/26/2004	1.78	1.8	1.78	1.79
10/27/2004	1.81	1.81	1.78	1.8
10/28/2004	1.81	1.84	1.81	1.84
10/29/2004	1.84	1.87	1.84	1.84
11/01/2004	1.83	1.87	1.83	1.87
11/02/2004	1.87	1.88	1.85	1.88
11/03/2004	1.89	1.9	1.88	1.89
11/04/2004	1.89	1.9	1.88	1.9
11/05/2004	1.91	1.94	1.9	1.9
11/08/2004	1.9	1.92	1.89	1.9
11/09/2004	1.93	1.93	1.9	1.92
11/10/2004	1.93	1.94	1.92	1.94
11/11/2004	1.93	1.97	1.93	1.96
11/12/2004	1.97	1.98	1.95	1.96
11/15/2004	1.97	1.97	1.93	1.94
11/16/2004	1.94	1.95	1.91	1.93
11/17/2004	1.94	1.94	1.89	1.92
11/18/2004	1.93	1.95	1.92	1.94
11/19/2004	1.95	1.96	1.93	1.94
11/22/2004	1.92	1.94	1.91	1.93
11/23/2004	1.95	1.96	1.93	1.94
11/24/2004	1.96	1.97	1.93	1.94
11/25/2004	1.93	1.95	1.93	1.95
11/26/2004	1.93	1.94	1.92	1.94
11/29/2004	1.94	1.96	1.93	1.93
11/30/2004	1.94	1.94	1.9	1.91
12/01/2004	1.91	1.94	1.9	1.92
12/02/2004	1.94	1.97	1.94	1.96
12/03/2004	1.96	1.97	1.95	1.97
12/06/2004	1.95	1.96	1.94	1.95
12/07/2004	1.96	1.96	1.94	1.95
12/08/2004	1.94	1.95	1.92	1.94
12/09/2004	1.95	1.99	1.95	1.97
12/10/2004	1.98	2	1.96	1.99
12/13/2004	1.97	2	1.96	2
12/14/2004	2	2.03	1.99	2.02
12/15/2004	2.02	2.06	2.02	2.03
12/16/2004	2.04	2.07	2.03	2.07
12/17/2004	2.06	2.06	1.99	1.99
12/20/2004	1.99	2.01	1.98	1.98
12/21/2004	1.98	1.99	1.97	1.98
12/22/2004	1.99	2.03	1.99	2.02
12/23/2004	2.01	2.05	2.01	2.04
12/24/2004	2.03	2.04	2.02	2.03
12/27/2004	2.03	2.05	2.03	2.04
12/28/2004	2.04	2.05	2.03	2.04
12/29/2004	2.05	2.05	2.02	2.03
12/30/2004	2.04	2.05	2.02	2.03
12/31/2004	2.02	2.03	2.01	2.02

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2004 Historical Chart

Average

Low

High