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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.1398
CLOSE 2.1379

Low

LOW 1.4

High

HIGH 2.72
DATEOPENHIGHLOWCLOSE
01/02/20082.712.722.672.68
01/03/20082.682.72.652.67
01/04/20082.662.682.62.62
01/07/20082.612.672.592.65
01/08/20082.662.712.642.69
01/09/20082.682.682.612.63
01/10/20082.652.682.622.66
01/11/20082.652.682.622.65
01/14/20082.652.662.622.65
01/15/20082.632.662.582.58
01/16/20082.582.582.532.54
01/17/20082.572.582.52.52
01/18/20082.522.542.462.47
01/21/20082.452.452.252.3
01/22/20082.172.372.152.31
01/23/20082.392.452.22.25
01/24/20082.322.342.222.32
01/25/20082.362.382.32.32
01/28/20082.282.322.232.31
01/29/20082.322.372.312.35
01/30/20082.362.362.292.31
01/31/20082.32.332.252.31
02/01/20082.342.452.322.42
02/04/20082.442.462.412.43
02/05/20082.432.432.312.32
02/06/20082.292.322.272.29
02/07/20082.342.342.262.29
02/08/20082.32.322.282.28
02/11/20082.262.282.232.26
02/12/20082.262.292.232.27
02/13/20082.252.332.242.3
02/14/20082.312.342.312.32
02/15/20082.322.332.252.26
02/18/20082.292.322.282.31
02/19/20082.312.352.292.32
02/20/20082.312.332.282.31
02/21/20082.322.352.322.33
02/22/20082.322.352.292.32
02/25/20082.332.372.332.37
02/26/20082.392.412.372.41
02/27/20082.422.422.332.36
02/28/20082.362.362.282.29
02/29/20082.262.292.222.26
03/03/20082.222.292.212.27
03/04/20082.262.282.212.23
03/05/20082.252.292.242.27
03/06/20082.272.282.212.22
03/07/20082.22.222.172.18
03/10/20082.172.182.12.11
03/11/20082.132.132.052.09
03/12/20082.072.142.022.09
03/13/20082.062.0622.05
03/14/20082.052.122.042.07
03/17/20082.012.041.982.03
03/18/20082.062.132.062.12
03/19/20082.142.142.042.07
03/20/20082.062.132.042.12
03/25/20082.172.192.142.17
03/26/20082.172.182.122.14
03/27/20082.122.162.122.14
03/28/20082.142.152.112.14
03/31/20082.112.142.12.13
04/01/20082.132.212.122.2
04/02/20082.232.242.192.23
04/03/20082.232.232.192.21
04/04/20082.242.242.22.22
04/07/20082.252.252.212.23
04/08/20082.212.222.22.21
04/09/20082.22.242.22.21
04/10/20082.222.222.182.22
04/11/20082.252.252.172.17
04/14/20082.162.182.152.16
04/15/20082.172.192.162.17
04/16/20082.22.242.182.23
04/17/20082.242.252.212.23
04/18/20082.232.252.22.24
04/21/20082.242.252.22.23
04/22/20082.212.242.192.2
04/23/20082.212.232.182.22
04/24/20082.222.242.182.23
04/25/20082.242.252.212.23
04/28/20082.232.242.222.24
04/29/20082.222.232.212.21
04/30/20082.222.252.212.24
05/02/20082.262.272.242.25
05/05/20082.252.282.252.27
05/06/20082.262.282.252.26
05/07/20082.282.32.272.28
05/08/20082.272.292.262.28
05/09/20082.172.172.132.15
05/12/20082.162.182.132.15
05/13/20082.172.192.162.17
05/14/20082.22.22.162.17
05/15/20082.222.32.212.28
05/16/20082.292.332.282.28
05/19/20082.282.292.262.29
05/20/20082.262.282.252.26
05/21/20082.272.272.22.22
05/22/20082.182.242.182.23
05/23/20082.252.282.242.24
05/26/20082.222.262.222.24
05/27/20082.242.252.212.22
05/28/20082.222.262.222.24
05/29/20082.262.32.252.29
05/30/20082.32.332.32.33
06/02/20082.332.342.32.31
06/03/20082.32.362.292.35
06/04/20082.352.352.312.34
06/05/20082.352.362.32.31
06/06/20082.312.352.262.27
06/09/20082.242.262.222.25
06/10/20082.242.282.232.25
06/11/20082.252.252.22.21
06/12/20082.22.232.192.22
06/13/20082.222.232.182.23
06/16/20082.222.222.172.19
06/17/20082.192.232.192.21
06/18/20082.22.22.172.19
06/19/20082.172.222.172.21
06/20/20082.222.232.122.13
06/23/20082.132.152.112.12
06/24/20082.132.132.072.1
06/25/20082.122.142.112.13
06/26/20082.122.142.082.09
06/27/20082.082.092.042.04
06/30/20082.042.082.032.07
07/01/20082.052.0622.04
07/02/20082.042.082.032.04
07/03/20082.032.12.032.09
07/04/20082.082.12.062.07
07/07/20082.092.112.072.1
07/08/20082.072.112.062.1
07/09/20082.132.172.112.16
07/10/20082.132.182.132.15
07/11/20082.152.152.082.09
07/14/20082.112.162.112.12
07/15/20082.112.142.082.11
07/16/20082.122.22.112.19
07/17/20082.212.232.22.23
07/18/20082.222.312.222.3
07/21/20082.32.312.262.3
07/22/20082.272.282.192.23
07/23/20082.262.292.252.27
07/24/20082.272.322.262.32
07/25/20082.242.292.232.27
07/28/20082.262.292.252.27
07/29/20082.262.32.242.29
07/30/20082.312.332.32.32
07/31/20082.322.342.292.32
08/01/20082.312.332.272.28
08/04/20082.32.312.282.3
08/05/20082.292.362.292.34
08/06/20082.352.352.32.34
08/07/20082.32.312.222.24
08/08/20082.232.282.222.27
08/11/20082.272.282.252.27
08/12/20082.272.332.262.3
08/13/20082.32.312.242.25
08/14/20082.272.32.252.28
08/15/20082.32.312.262.27
08/18/20082.252.32.242.28
08/19/20082.252.272.212.21
08/20/20082.212.232.192.2
08/21/20082.192.22.172.18
08/22/20082.22.242.182.23
08/25/20082.222.242.212.22
08/26/20082.212.242.192.23
08/27/20082.242.242.22.21
08/28/20082.222.242.192.24
08/29/20082.232.282.232.28
09/01/20082.272.282.252.26
09/02/20082.272.32.262.28
09/03/20082.282.282.232.24
09/04/20082.242.252.172.18
09/05/20082.162.172.132.15
09/08/20082.192.212.182.19
09/09/20082.172.222.162.19
09/10/20082.162.22.132.18
09/11/20082.182.182.122.15
09/12/20082.182.182.122.17
09/15/20082.072.132.072.09
09/16/20082.072.112.062.08
09/17/20082.062.12.042.07
09/18/20082.052.071.992.01
09/19/20082.12.112.042.1
09/22/20082.082.092.042.05
09/23/20082.032.031.971.98
09/24/20081.9821.911.95
09/25/20081.941.991.941.98
09/26/20081.951.981.941.94
09/29/20081.951.951.881.88
09/30/20081.851.931.841.9
10/01/20081.911.931.871.91
10/02/20081.931.981.921.96
10/03/20081.961.981.921.96
10/06/20081.891.921.771.79
10/07/20081.831.861.711.74
10/08/20081.681.871.61.64
10/09/20081.671.741.611.64
10/10/20081.511.611.41.58
10/13/20081.641.821.571.8
10/14/20081.851.921.791.83
10/15/20081.851.871.761.79
10/16/20081.71.751.641.68
10/17/20081.731.811.71.78
10/20/20081.821.851.781.84
10/21/20081.851.861.771.79
10/22/20081.711.781.711.74
10/23/20081.721.791.681.79
10/24/20081.691.731.581.68
10/27/20081.611.691.591.66
10/28/20081.711.741.611.72
10/29/20081.831.861.781.81
10/30/20081.861.871.761.8
10/31/20081.791.791.71.76
11/03/20081.811.861.81.86
11/04/20081.861.941.851.92
11/05/20081.921.941.851.86
11/06/20081.831.831.741.75
11/07/20081.751.781.711.76
11/10/20081.791.831.781.79
11/11/20081.781.781.711.71
11/12/20081.751.751.641.66
11/13/20081.651.751.641.72
11/14/20081.771.81.731.76
11/17/20081.741.761.681.69
11/18/20081.711.731.681.72
11/19/20081.711.771.71.73
11/20/20081.71.821.691.79
11/21/20081.811.831.711.73
11/24/20081.771.881.741.88
11/25/20081.831.891.821.85
11/26/20081.851.891.831.87
11/27/20081.91.911.861.86
11/28/20081.861.921.841.92
12/01/20081.931.951.821.84
12/02/20081.821.911.81.89
12/03/20081.91.971.861.95
12/04/20081.952.011.91.93
12/05/20081.911.921.791.81
12/08/20081.911.961.91.93
12/09/20081.9321.921.97
12/10/20081.981.981.891.91
12/11/20081.921.931.881.92
12/12/20081.851.911.831.89
12/15/20081.941.951.881.9
12/16/20081.911.971.891.97
12/17/20081.982.021.932.01
12/18/20082.012.011.951.97
12/19/20081.941.981.91.96
12/22/20081.941.981.911.97
12/23/20081.982.021.971.98
12/24/20081.9621.941.97
12/29/20081.971.991.951.97
12/30/20081.992.011.972.01
12/31/200822.041.992