VIV.PA: Vivendi SE Historical Data

2009 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 1.679

CLOSE 1.6768

Low

LOW 1.4

High

HIGH 2.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	1.98	2.06	1.98	2.06
01/05/2009	2.07	2.07	2.01	2.02
01/06/2009	2.03	2.06	1.99	2.02
01/07/2009	2.01	2.01	1.92	1.93
01/08/2009	1.9	1.92	1.84	1.9
01/09/2009	1.83	1.97	1.83	1.93
01/12/2009	1.93	1.94	1.84	1.85
01/13/2009	1.83	1.86	1.82	1.84
01/14/2009	1.85	1.88	1.76	1.78
01/15/2009	1.79	1.79	1.69	1.73
01/16/2009	1.78	1.8	1.72	1.73
01/19/2009	1.76	1.82	1.75	1.78
01/20/2009	1.79	1.83	1.76	1.78
01/21/2009	1.75	1.76	1.69	1.74
01/22/2009	1.76	1.76	1.71	1.72
01/23/2009	1.72	1.76	1.66	1.69
01/26/2009	1.68	1.72	1.66	1.7
01/27/2009	1.7	1.73	1.68	1.71
01/28/2009	1.75	1.79	1.73	1.77
01/29/2009	1.77	1.78	1.75	1.76
01/30/2009	1.76	1.79	1.72	1.74
02/02/2009	1.72	1.72	1.67	1.71
02/03/2009	1.73	1.75	1.69	1.74
02/04/2009	1.76	1.78	1.72	1.76
02/05/2009	1.74	1.79	1.73	1.79
02/06/2009	1.8	1.82	1.76	1.8
02/09/2009	1.8	1.8	1.76	1.77
02/10/2009	1.76	1.77	1.7	1.71
02/11/2009	1.7	1.72	1.68	1.71
02/12/2009	1.7	1.72	1.68	1.71
02/13/2009	1.72	1.74	1.72	1.73
02/16/2009	1.72	1.73	1.71	1.71
02/17/2009	1.7	1.72	1.65	1.67
02/18/2009	1.68	1.69	1.64	1.67
02/19/2009	1.68	1.69	1.64	1.64
02/20/2009	1.63	1.64	1.6	1.6
02/23/2009	1.65	1.65	1.59	1.59
02/24/2009	1.6	1.65	1.57	1.63
02/25/2009	1.65	1.65	1.59	1.61
02/26/2009	1.63	1.66	1.61	1.62
02/27/2009	1.61	1.65	1.59	1.63
03/02/2009	1.62	1.65	1.58	1.62
03/03/2009	1.61	1.68	1.61	1.64
03/04/2009	1.67	1.7	1.65	1.7
03/05/2009	1.69	1.69	1.64	1.64
03/06/2009	1.63	1.67	1.63	1.63
03/09/2009	1.64	1.64	1.58	1.6
03/10/2009	1.6	1.61	1.57	1.6
03/11/2009	1.59	1.6	1.56	1.59
03/12/2009	1.58	1.64	1.57	1.63
03/13/2009	1.65	1.67	1.63	1.64
03/16/2009	1.67	1.68	1.65	1.67
03/17/2009	1.66	1.67	1.63	1.65
03/18/2009	1.66	1.69	1.64	1.67
03/19/2009	1.68	1.69	1.67	1.68
03/20/2009	1.68	1.7	1.67	1.68
03/23/2009	1.7	1.74	1.69	1.73
03/24/2009	1.76	1.77	1.72	1.74
03/25/2009	1.77	1.79	1.74	1.75
03/26/2009	1.76	1.76	1.72	1.75
03/27/2009	1.74	1.75	1.69	1.69
03/30/2009	1.69	1.7	1.65	1.68
03/31/2009	1.69	1.72	1.68	1.71
04/01/2009	1.72	1.75	1.69	1.75
04/02/2009	1.77	1.8	1.77	1.79
04/03/2009	1.77	1.8	1.75	1.76
04/06/2009	1.78	1.8	1.68	1.71
04/07/2009	1.71	1.75	1.7	1.72
04/08/2009	1.69	1.78	1.69	1.76
04/09/2009	1.79	1.79	1.74	1.77
04/14/2009	1.77	1.77	1.69	1.7
04/15/2009	1.68	1.7	1.67	1.69
04/16/2009	1.68	1.69	1.65	1.68
04/17/2009	1.67	1.73	1.67	1.72
04/20/2009	1.68	1.71	1.68	1.68
04/21/2009	1.67	1.68	1.64	1.66
04/22/2009	1.64	1.7	1.64	1.69
04/23/2009	1.67	1.71	1.67	1.68
04/24/2009	1.68	1.72	1.67	1.72
04/27/2009	1.67	1.74	1.67	1.74
04/28/2009	1.69	1.74	1.69	1.71
04/29/2009	1.71	1.75	1.7	1.74
04/30/2009	1.75	1.8	1.73	1.76
05/04/2009	1.76	1.8	1.75	1.79
05/05/2009	1.8	1.82	1.76	1.81
05/06/2009	1.8	1.83	1.79	1.81
05/07/2009	1.83	1.86	1.78	1.79
05/08/2009	1.8	1.84	1.79	1.81
05/11/2009	1.81	1.82	1.78	1.81
05/12/2009	1.66	1.72	1.66	1.69
05/13/2009	1.7	1.72	1.66	1.67
05/14/2009	1.65	1.67	1.62	1.63
05/15/2009	1.64	1.67	1.62	1.65
05/18/2009	1.64	1.66	1.62	1.65
05/19/2009	1.66	1.67	1.59	1.61
05/20/2009	1.62	1.65	1.6	1.64
05/21/2009	1.63	1.65	1.61	1.63
05/22/2009	1.64	1.64	1.6	1.62
05/25/2009	1.61	1.63	1.59	1.62
05/26/2009	1.61	1.66	1.6	1.65
05/27/2009	1.64	1.67	1.64	1.66
05/28/2009	1.62	1.65	1.6	1.61
05/29/2009	1.61	1.64	1.59	1.6
06/01/2009	1.62	1.65	1.61	1.63
06/02/2009	1.63	1.64	1.62	1.62
06/03/2009	1.63	1.65	1.62	1.63
06/04/2009	1.62	1.65	1.61	1.62
06/05/2009	1.62	1.63	1.59	1.6
06/08/2009	1.58	1.58	1.52	1.53
06/09/2009	1.52	1.54	1.5	1.52
06/10/2009	1.53	1.54	1.51	1.52
06/11/2009	1.51	1.53	1.5	1.51
06/12/2009	1.51	1.52	1.5	1.52
06/15/2009	1.51	1.51	1.45	1.46
06/16/2009	1.46	1.48	1.46	1.47
06/17/2009	1.46	1.53	1.46	1.51
06/18/2009	1.51	1.56	1.49	1.56
06/19/2009	1.56	1.58	1.52	1.54
06/22/2009	1.52	1.53	1.49	1.49
06/23/2009	1.49	1.52	1.49	1.5
06/24/2009	1.5	1.51	1.47	1.5
06/25/2009	1.49	1.5	1.47	1.49
06/26/2009	1.51	1.52	1.48	1.49
06/29/2009	1.49	1.51	1.47	1.5
06/30/2009	1.49	1.5	1.46	1.47
07/01/2009	1.47	1.48	1.44	1.47
07/02/2009	1.47	1.49	1.44	1.44
07/03/2009	1.44	1.46	1.43	1.44
07/06/2009	1.43	1.45	1.42	1.44
07/07/2009	1.44	1.44	1.41	1.41
07/08/2009	1.4	1.46	1.4	1.44
07/09/2009	1.44	1.48	1.42	1.46
07/10/2009	1.46	1.48	1.43	1.44
07/13/2009	1.43	1.46	1.42	1.46
07/14/2009	1.46	1.48	1.44	1.46
07/15/2009	1.48	1.5	1.47	1.5
07/16/2009	1.49	1.52	1.49	1.51
07/17/2009	1.51	1.51	1.49	1.5
07/20/2009	1.53	1.57	1.5	1.56
07/21/2009	1.57	1.58	1.55	1.57
07/22/2009	1.56	1.57	1.54	1.56
07/23/2009	1.56	1.56	1.52	1.56
07/24/2009	1.55	1.55	1.53	1.54
07/27/2009	1.55	1.55	1.52	1.54
07/28/2009	1.54	1.55	1.51	1.51
07/29/2009	1.51	1.53	1.49	1.52
07/30/2009	1.53	1.57	1.52	1.55
07/31/2009	1.56	1.57	1.55	1.55
08/03/2009	1.56	1.63	1.55	1.61
08/04/2009	1.62	1.62	1.6	1.62
08/05/2009	1.62	1.64	1.6	1.61
08/06/2009	1.61	1.63	1.59	1.61
08/07/2009	1.6	1.62	1.58	1.61
08/10/2009	1.61	1.61	1.59	1.6
08/11/2009	1.59	1.62	1.57	1.58
08/12/2009	1.58	1.59	1.57	1.59
08/13/2009	1.59	1.61	1.58	1.59
08/14/2009	1.59	1.59	1.56	1.58
08/17/2009	1.57	1.58	1.55	1.56
08/18/2009	1.57	1.57	1.55	1.56
08/19/2009	1.55	1.56	1.53	1.54
08/20/2009	1.54	1.57	1.54	1.57
08/21/2009	1.57	1.63	1.56	1.62
08/24/2009	1.62	1.63	1.61	1.62
08/25/2009	1.62	1.68	1.62	1.67
08/26/2009	1.68	1.7	1.68	1.68
08/27/2009	1.68	1.7	1.67	1.68
08/28/2009	1.7	1.7	1.68	1.7
08/31/2009	1.71	1.74	1.7	1.71
09/01/2009	1.77	1.78	1.72	1.73
09/02/2009	1.73	1.74	1.71	1.72
09/03/2009	1.72	1.73	1.71	1.71
09/04/2009	1.71	1.73	1.71	1.72
09/07/2009	1.73	1.73	1.71	1.73
09/08/2009	1.73	1.73	1.72	1.72
09/09/2009	1.7	1.72	1.67	1.68
09/10/2009	1.7	1.71	1.64	1.64
09/11/2009	1.66	1.67	1.64	1.65
09/14/2009	1.66	1.71	1.65	1.7
09/15/2009	1.71	1.72	1.7	1.71
09/16/2009	1.72	1.78	1.72	1.74
09/17/2009	1.77	1.77	1.75	1.77
09/18/2009	1.76	1.79	1.76	1.78
09/21/2009	1.79	1.79	1.77	1.78
09/22/2009	1.8	1.84	1.79	1.82
09/23/2009	1.82	1.85	1.8	1.83
09/24/2009	1.83	1.85	1.8	1.81
09/25/2009	1.8	1.8	1.78	1.79
09/28/2009	1.78	1.83	1.76	1.83
09/29/2009	1.83	1.83	1.8	1.82
09/30/2009	1.82	1.83	1.8	1.82
10/01/2009	1.85	1.86	1.82	1.82
10/02/2009	1.81	1.82	1.76	1.76
10/05/2009	1.76	1.81	1.76	1.81
10/06/2009	1.81	1.81	1.76	1.8
10/07/2009	1.8	1.83	1.78	1.79
10/08/2009	1.82	1.84	1.77	1.78
10/09/2009	1.77	1.79	1.75	1.76
10/12/2009	1.77	1.79	1.76	1.78
10/13/2009	1.78	1.79	1.74	1.75
10/14/2009	1.77	1.79	1.76	1.77
10/15/2009	1.77	1.78	1.73	1.74
10/16/2009	1.75	1.76	1.71	1.73
10/19/2009	1.73	1.74	1.72	1.74
10/20/2009	1.74	1.76	1.72	1.74
10/21/2009	1.75	1.75	1.71	1.73
10/22/2009	1.7	1.72	1.69	1.7
10/23/2009	1.71	1.71	1.69	1.69
10/26/2009	1.7	1.7	1.66	1.67
10/27/2009	1.68	1.7	1.66	1.68
10/28/2009	1.68	1.68	1.65	1.65
10/29/2009	1.65	1.67	1.64	1.66
10/30/2009	1.66	1.67	1.62	1.63
11/02/2009	1.63	1.63	1.6	1.62
11/03/2009	1.61	1.62	1.59	1.6
11/04/2009	1.62	1.64	1.6	1.64
11/05/2009	1.63	1.67	1.62	1.66
11/06/2009	1.67	1.68	1.64	1.66
11/09/2009	1.68	1.71	1.67	1.7
11/10/2009	1.72	1.72	1.69	1.7
11/11/2009	1.72	1.72	1.68	1.7
11/12/2009	1.7	1.7	1.68	1.69
11/13/2009	1.73	1.73	1.69	1.71
11/16/2009	1.68	1.69	1.65	1.66
11/17/2009	1.67	1.68	1.66	1.67
11/18/2009	1.7	1.7	1.66	1.67
11/19/2009	1.67	1.67	1.64	1.65
11/20/2009	1.65	1.66	1.63	1.64
11/23/2009	1.65	1.66	1.65	1.66
11/24/2009	1.65	1.65	1.62	1.63
11/25/2009	1.68	1.7	1.67	1.7
11/26/2009	1.71	1.71	1.66	1.67
11/27/2009	1.64	1.68	1.64	1.67
11/30/2009	1.67	1.68	1.64	1.65
12/01/2009	1.69	1.73	1.68	1.72
12/02/2009	1.73	1.75	1.72	1.74
12/03/2009	1.76	1.77	1.71	1.72
12/04/2009	1.72	1.77	1.71	1.76
12/07/2009	1.77	1.77	1.74	1.75
12/08/2009	1.75	1.76	1.72	1.74
12/09/2009	1.72	1.75	1.72	1.72
12/10/2009	1.71	1.73	1.71	1.73
12/11/2009	1.73	1.76	1.73	1.75
12/14/2009	1.76	1.76	1.75	1.76
12/15/2009	1.76	1.76	1.74	1.76
12/16/2009	1.75	1.76	1.74	1.76
12/17/2009	1.77	1.77	1.74	1.75
12/18/2009	1.75	1.79	1.74	1.74
12/21/2009	1.75	1.79	1.74	1.79
12/22/2009	1.79	1.82	1.78	1.8
12/23/2009	1.81	1.81	1.79	1.79
12/24/2009	1.8	1.81	1.78	1.79
12/28/2009	1.81	1.81	1.8	1.81
12/29/2009	1.82	1.82	1.8	1.81
12/30/2009	1.81	1.81	1.79	1.79
12/31/2009	1.79	1.81	1.79	1.79

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2009 Historical Chart

Average

Low

High