Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vivendi SE logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIV.PA: Vivendi SE Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.1644
CLOSE 2.1632

Low

LOW 1.94

High

HIGH 2.37
DATEOPENHIGHLOWCLOSE
01/03/20052.022.092.022.08
01/04/20052.082.122.072.11
01/05/20052.092.112.092.1
01/06/20052.12.112.092.09
01/07/20052.092.112.082.1
01/10/20052.12.12.072.08
01/11/20052.112.112.062.07
01/12/20052.072.072.012.02
01/13/20052.032.052.032.03
01/14/20052.032.062.012.04
01/17/20052.052.082.042.06
01/18/20052.072.072.042.07
01/19/20052.062.072.042.05
01/20/20052.042.072.032.05
01/21/20052.042.052.032.04
01/24/20052.032.0422.03
01/25/20052.042.062.022.05
01/26/20052.062.092.052.07
01/27/20052.072.082.052.07
01/28/20052.082.092.062.06
01/31/20052.092.12.072.09
02/01/20052.082.112.082.1
02/02/20052.112.142.12.14
02/03/20052.142.142.12.12
02/04/20052.132.132.082.11
02/07/20052.092.122.092.12
02/08/20052.132.142.12.12
02/09/20052.132.142.112.12
02/10/20052.112.142.092.13
02/11/20052.132.152.132.14
02/14/20052.142.152.122.14
02/15/20052.132.172.132.17
02/16/20052.162.172.122.14
02/17/20052.142.152.122.13
02/18/20052.132.132.092.1
02/21/20052.12.12.072.07
02/22/20052.072.082.032.05
02/23/20052.042.042.022.04
02/24/20052.032.082.032.06
02/25/20052.082.082.052.07
02/28/20052.092.12.042.05
03/01/20052.042.072.042.06
03/02/20052.062.062.042.05
03/03/20052.042.072.042.06
03/04/20052.072.072.042.06
03/07/20052.052.12.052.09
03/08/20052.092.112.062.07
03/09/20052.082.092.052.08
03/10/20052.082.092.012.02
03/11/20052.052.052.022.02
03/14/20052.022.031.992
03/15/20052.022.0422.01
03/16/200522.021.961.97
03/17/20051.972.011.972.01
03/18/20052.012.042.012.03
03/21/20052.042.062.022.02
03/22/20052.032.0422.02
03/23/20051.992.021.982.01
03/24/20052.042.0422.03
03/29/200522.0422.03
03/30/20052.022.042.012.03
03/31/20052.052.052.032.03
04/01/20052.032.062.032.04
04/04/20052.032.031.992
04/05/20052.022.021.992
04/06/20052.012.011.992.01
04/07/20052.022.082.022.07
04/08/20052.082.112.072.09
04/11/20052.082.12.072.09
04/12/20052.092.12.052.06
04/13/20052.082.12.072.08
04/14/20052.072.112.062.08
04/15/20052.062.062.022.03
04/18/2005221.941.98
04/19/20051.991.991.961.98
04/20/20052.012.031.992
04/21/20051.982.041.982.01
04/22/20052.042.052.032.04
04/25/20052.042.042.022.04
04/26/20052.042.0422.03
04/27/200522.021.961.98
04/28/20052.042.041.992
04/29/20051.982.031.982.01
05/02/200522.0522.04
05/03/20052.052.052.032.04
05/04/20052.022.0322.03
05/05/20052.042.062.042.05
05/06/20052.062.072.032.06
05/09/20052.052.072.042.06
05/10/20052.072.092.032.04
05/11/20052.052.062.032.03
05/12/20052.052.072.042.07
05/13/20052.072.082.052.07
05/16/20052.072.12.062.1
05/17/20052.12.12.082.1
05/18/20052.12.142.12.13
05/19/20052.142.162.112.13
05/20/20052.132.142.112.13
05/23/20052.142.152.122.14
05/24/20052.142.142.12.12
05/25/20052.112.142.112.13
05/26/20052.132.142.112.14
05/27/20052.142.142.122.12
05/30/20052.132.142.112.14
05/31/20052.142.142.122.13
06/01/20052.132.152.122.15
06/02/20052.152.162.132.13
06/03/20052.142.152.132.14
06/06/20052.142.142.112.11
06/07/20052.132.152.122.14
06/08/20052.142.152.132.13
06/09/20052.122.142.122.13
06/10/20052.132.152.132.15
06/13/20052.142.162.142.16
06/14/20052.152.172.152.17
06/15/20052.182.212.162.18
06/16/20052.22.232.192.21
06/17/20052.212.242.22.21
06/20/20052.212.212.162.18
06/21/20052.192.22.182.19
06/22/20052.22.212.192.19
06/23/20052.22.212.182.19
06/24/20052.172.212.162.19
06/27/20052.172.192.162.19
06/28/20052.192.222.192.21
06/29/20052.222.262.222.25
06/30/20052.262.282.242.24
07/01/20052.242.272.242.27
07/04/20052.262.272.252.26
07/05/20052.262.262.242.25
07/06/20052.262.272.242.25
07/07/20052.252.262.122.22
07/08/20052.252.272.232.26
07/11/20052.282.292.262.27
07/12/20052.262.272.242.26
07/13/20052.262.282.252.27
07/14/20052.272.32.272.28
07/15/20052.292.312.292.31
07/18/20052.32.312.272.27
07/19/20052.272.292.262.28
07/20/20052.272.292.262.27
07/21/20052.292.322.272.29
07/22/20052.272.32.262.27
07/25/20052.282.292.272.28
07/26/20052.282.292.262.27
07/27/20052.282.292.262.27
07/28/20052.282.282.262.27
07/29/20052.272.282.252.26
08/01/20052.262.292.262.27
08/02/20052.272.292.272.29
08/03/20052.282.282.252.26
08/04/20052.252.262.232.23
08/05/20052.222.242.212.21
08/08/20052.222.232.22.21
08/09/20052.212.232.212.23
08/10/20052.252.262.232.26
08/11/20052.242.262.222.23
08/12/20052.222.242.222.22
08/15/20052.212.232.212.23
08/16/20052.252.282.252.25
08/17/20052.252.272.232.25
08/18/20052.262.262.242.25
08/19/20052.252.262.242.25
08/22/20052.252.272.252.26
08/23/20052.262.262.232.23
08/24/20052.222.222.192.21
08/25/20052.182.212.172.21
08/26/20052.212.222.182.18
08/29/20052.172.22.152.19
08/30/20052.22.212.172.17
08/31/20052.182.192.152.19
09/01/20052.22.22.162.18
09/02/20052.182.22.162.17
09/05/20052.172.212.172.21
09/06/20052.212.242.22.24
09/07/20052.242.242.212.22
09/08/20052.232.232.22.21
09/09/20052.222.242.212.23
09/12/20052.252.272.242.24
09/13/20052.292.292.222.23
09/14/20052.242.272.232.26
09/15/20052.262.282.242.27
09/16/20052.272.32.262.28
09/19/20052.272.292.252.25
09/20/20052.262.282.252.28
09/21/20052.262.282.242.24
09/22/20052.232.252.212.22
09/23/20052.242.252.232.25
09/26/20052.282.312.282.31
09/27/20052.312.312.282.29
09/28/20052.312.332.32.33
09/29/20052.332.342.322.34
09/30/20052.362.372.322.34
10/03/20052.352.362.342.35
10/04/20052.352.372.342.37
10/05/20052.352.372.342.34
10/06/20052.322.332.32.31
10/07/20052.32.322.282.3
10/10/20052.312.332.312.31
10/11/20052.312.332.32.31
10/12/20052.32.322.282.29
10/13/20052.282.312.272.27
10/14/20052.262.292.262.27
10/17/20052.292.292.252.26
10/18/20052.252.262.222.23
10/19/20052.222.222.172.17
10/20/20052.212.222.172.18
10/21/20052.162.192.162.17
10/24/20052.182.222.182.21
10/25/20052.232.232.192.19
10/26/20052.192.222.192.2
10/27/20052.192.212.162.17
10/28/20052.162.22.162.18
10/31/20052.222.262.222.26
11/01/20052.262.272.232.24
11/02/20052.232.262.222.25
11/03/20052.272.32.262.3
11/04/20052.282.32.272.3
11/07/20052.32.32.282.29
11/08/20052.292.32.262.28
11/09/20052.282.292.242.25
11/10/20052.262.272.232.24
11/11/20052.272.272.242.25
11/14/20052.262.282.252.26
11/15/20052.262.292.192.21
11/16/20052.232.232.162.16
11/17/20052.192.222.182.18
11/18/20052.22.212.112.13
11/21/20052.132.142.12.14
11/22/20052.152.152.112.12
11/23/20052.142.142.112.14
11/24/20052.132.162.112.13
11/25/20052.132.152.132.15
11/28/20052.162.172.142.14
11/29/20052.142.162.142.15
11/30/20052.142.142.122.12
12/01/20052.132.182.132.18
12/02/20052.192.192.162.19
12/05/20052.182.192.142.15
12/06/20052.162.172.142.17
12/07/20052.162.162.152.16
12/08/20052.142.162.142.16
12/09/20052.142.172.142.16
12/12/20052.222.262.212.24
12/13/20052.242.272.242.26
12/14/20052.262.272.222.24
12/15/20052.242.272.232.27
12/16/20052.272.32.252.29
12/19/20052.32.32.272.28
12/20/20052.272.292.262.27
12/21/20052.272.292.262.28
12/22/20052.272.282.262.26
12/23/20052.262.282.252.27
12/27/20052.272.32.272.3
12/28/20052.32.312.282.3
12/29/20052.32.322.292.32
12/30/20052.312.312.272.28