VIV.PA: Vivendi SE Historical Data

2010 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 1.6464

CLOSE 1.6452

Low

LOW 1.39

High

HIGH 1.85

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	1.8	1.85	1.8	1.84
01/05/2010	1.85	1.85	1.83	1.84
01/06/2010	1.85	1.85	1.81	1.82
01/07/2010	1.82	1.83	1.8	1.82
01/08/2010	1.81	1.82	1.78	1.8
01/11/2010	1.82	1.82	1.79	1.8
01/12/2010	1.8	1.8	1.76	1.78
01/13/2010	1.77	1.8	1.77	1.79
01/14/2010	1.8	1.82	1.8	1.81
01/15/2010	1.82	1.83	1.78	1.78
01/18/2010	1.77	1.78	1.72	1.74
01/19/2010	1.74	1.77	1.72	1.76
01/20/2010	1.75	1.76	1.7	1.71
01/21/2010	1.72	1.72	1.7	1.7
01/22/2010	1.69	1.72	1.69	1.7
01/25/2010	1.7	1.7	1.68	1.68
01/26/2010	1.67	1.68	1.66	1.68
01/27/2010	1.67	1.67	1.65	1.66
01/28/2010	1.68	1.69	1.62	1.62
01/29/2010	1.63	1.64	1.61	1.62
02/01/2010	1.6	1.61	1.56	1.58
02/02/2010	1.59	1.61	1.57	1.6
02/03/2010	1.6	1.63	1.6	1.6
02/04/2010	1.6	1.62	1.58	1.59
02/05/2010	1.59	1.59	1.53	1.53
02/08/2010	1.55	1.56	1.54	1.55
02/09/2010	1.55	1.56	1.54	1.55
02/10/2010	1.55	1.58	1.55	1.57
02/11/2010	1.58	1.58	1.54	1.56
02/12/2010	1.57	1.57	1.54	1.55
02/15/2010	1.56	1.57	1.55	1.56
02/16/2010	1.57	1.57	1.54	1.56
02/17/2010	1.58	1.59	1.58	1.58
02/18/2010	1.58	1.58	1.57	1.58
02/19/2010	1.57	1.61	1.55	1.61
02/22/2010	1.62	1.62	1.59	1.6
02/23/2010	1.61	1.62	1.58	1.58
02/24/2010	1.59	1.6	1.58	1.6
02/25/2010	1.59	1.6	1.56	1.56
02/26/2010	1.57	1.6	1.57	1.59
03/01/2010	1.65	1.66	1.61	1.62
03/02/2010	1.63	1.64	1.61	1.63
03/03/2010	1.63	1.65	1.62	1.65
03/04/2010	1.63	1.66	1.63	1.65
03/05/2010	1.66	1.67	1.63	1.67
03/08/2010	1.67	1.67	1.65	1.66
03/09/2010	1.66	1.67	1.66	1.67
03/10/2010	1.68	1.68	1.66	1.68
03/11/2010	1.67	1.68	1.67	1.68
03/12/2010	1.69	1.69	1.67	1.67
03/15/2010	1.67	1.68	1.65	1.66
03/16/2010	1.67	1.68	1.67	1.67
03/17/2010	1.68	1.69	1.67	1.67
03/18/2010	1.68	1.68	1.66	1.66
03/19/2010	1.67	1.67	1.64	1.65
03/22/2010	1.65	1.66	1.64	1.66
03/23/2010	1.66	1.67	1.65	1.67
03/24/2010	1.67	1.68	1.66	1.68
03/25/2010	1.69	1.71	1.69	1.71
03/26/2010	1.7	1.72	1.7	1.71
03/29/2010	1.71	1.72	1.7	1.71
03/30/2010	1.71	1.71	1.7	1.7
03/31/2010	1.71	1.72	1.7	1.71
04/01/2010	1.72	1.74	1.71	1.74
04/06/2010	1.73	1.74	1.72	1.73
04/07/2010	1.72	1.72	1.7	1.7
04/08/2010	1.69	1.7	1.68	1.69
04/09/2010	1.7	1.73	1.7	1.73
04/12/2010	1.74	1.74	1.71	1.71
04/13/2010	1.71	1.72	1.7	1.7
04/14/2010	1.71	1.72	1.71	1.72
04/15/2010	1.71	1.74	1.71	1.74
04/16/2010	1.73	1.75	1.72	1.72
04/19/2010	1.71	1.73	1.71	1.72
04/20/2010	1.72	1.74	1.71	1.74
04/21/2010	1.74	1.75	1.73	1.74
04/22/2010	1.75	1.77	1.74	1.74
04/23/2010	1.74	1.77	1.73	1.76
04/26/2010	1.78	1.79	1.77	1.78
04/27/2010	1.77	1.78	1.72	1.72
04/28/2010	1.7	1.72	1.66	1.67
04/29/2010	1.68	1.7	1.67	1.7
04/30/2010	1.7	1.72	1.69	1.7
05/03/2010	1.72	1.72	1.69	1.72
05/04/2010	1.72	1.74	1.69	1.69
05/05/2010	1.7	1.71	1.66	1.66
05/06/2010	1.53	1.55	1.49	1.49
05/07/2010	1.44	1.51	1.43	1.45
05/10/2010	1.52	1.56	1.48	1.56
05/11/2010	1.55	1.55	1.52	1.54
05/12/2010	1.57	1.61	1.55	1.59
05/13/2010	1.61	1.61	1.58	1.59
05/14/2010	1.58	1.58	1.52	1.52
05/17/2010	1.52	1.55	1.51	1.51
05/18/2010	1.54	1.55	1.53	1.54
05/19/2010	1.53	1.53	1.48	1.49
05/20/2010	1.49	1.5	1.43	1.46
05/21/2010	1.47	1.47	1.42	1.46
05/24/2010	1.46	1.48	1.44	1.45
05/25/2010	1.43	1.43	1.39	1.41
05/26/2010	1.43	1.49	1.43	1.46
05/27/2010	1.5	1.52	1.48	1.52
05/28/2010	1.54	1.54	1.52	1.53
05/31/2010	1.51	1.53	1.51	1.52
06/01/2010	1.5	1.51	1.47	1.51
06/02/2010	1.5	1.51	1.48	1.5
06/03/2010	1.53	1.55	1.52	1.52
06/04/2010	1.53	1.55	1.47	1.47
06/07/2010	1.45	1.48	1.44	1.46
06/08/2010	1.46	1.46	1.41	1.43
06/09/2010	1.41	1.45	1.41	1.45
06/10/2010	1.43	1.47	1.43	1.46
06/11/2010	1.46	1.48	1.45	1.48
06/14/2010	1.49	1.51	1.49	1.51
06/15/2010	1.49	1.54	1.49	1.54
06/16/2010	1.55	1.55	1.53	1.54
06/17/2010	1.53	1.55	1.53	1.55
06/18/2010	1.54	1.55	1.52	1.53
06/21/2010	1.56	1.57	1.55	1.56
06/22/2010	1.55	1.56	1.53	1.55
06/23/2010	1.52	1.53	1.48	1.5
06/24/2010	1.52	1.52	1.47	1.48
06/25/2010	1.49	1.51	1.48	1.48
06/28/2010	1.5	1.5	1.47	1.49
06/29/2010	1.47	1.47	1.44	1.44
06/30/2010	1.45	1.45	1.42	1.45
07/01/2010	1.43	1.44	1.4	1.4
07/02/2010	1.42	1.43	1.41	1.42
07/05/2010	1.42	1.43	1.41	1.42
07/06/2010	1.42	1.46	1.42	1.44
07/07/2010	1.42	1.47	1.42	1.46
07/08/2010	1.47	1.49	1.46	1.48
07/09/2010	1.49	1.5	1.48	1.49
07/12/2010	1.5	1.51	1.49	1.5
07/13/2010	1.5	1.54	1.5	1.54
07/14/2010	1.54	1.54	1.52	1.53
07/15/2010	1.52	1.55	1.51	1.52
07/16/2010	1.52	1.53	1.49	1.49
07/19/2010	1.48	1.5	1.47	1.48
07/20/2010	1.49	1.49	1.45	1.47
07/21/2010	1.48	1.51	1.48	1.5
07/22/2010	1.5	1.55	1.49	1.55
07/23/2010	1.55	1.58	1.54	1.57
07/26/2010	1.58	1.59	1.55	1.59
07/27/2010	1.59	1.6	1.56	1.57
07/28/2010	1.57	1.58	1.56	1.57
07/29/2010	1.57	1.62	1.57	1.58
07/30/2010	1.58	1.6	1.56	1.59
08/02/2010	1.59	1.63	1.59	1.63
08/03/2010	1.61	1.62	1.58	1.6
08/04/2010	1.59	1.61	1.58	1.61
08/05/2010	1.6	1.63	1.6	1.61
08/06/2010	1.59	1.61	1.56	1.57
08/09/2010	1.59	1.61	1.59	1.6
08/10/2010	1.6	1.6	1.56	1.57
08/11/2010	1.56	1.58	1.54	1.54
08/12/2010	1.55	1.59	1.55	1.56
08/13/2010	1.57	1.58	1.55	1.56
08/16/2010	1.57	1.57	1.55	1.55
08/17/2010	1.56	1.57	1.55	1.57
08/18/2010	1.56	1.58	1.55	1.57
08/19/2010	1.58	1.59	1.55	1.55
08/20/2010	1.55	1.56	1.52	1.52
08/23/2010	1.53	1.54	1.51	1.53
08/24/2010	1.52	1.52	1.48	1.49
08/25/2010	1.49	1.53	1.47	1.49
08/26/2010	1.5	1.5	1.49	1.49
08/27/2010	1.49	1.56	1.48	1.56
08/30/2010	1.56	1.58	1.55	1.57
08/31/2010	1.54	1.61	1.54	1.58
09/01/2010	1.62	1.67	1.62	1.66
09/02/2010	1.65	1.7	1.64	1.68
09/03/2010	1.67	1.7	1.67	1.68
09/06/2010	1.68	1.69	1.68	1.69
09/07/2010	1.68	1.68	1.66	1.67
09/08/2010	1.66	1.69	1.65	1.68
09/09/2010	1.68	1.69	1.66	1.68
09/10/2010	1.68	1.69	1.66	1.68
09/13/2010	1.69	1.71	1.68	1.69
09/14/2010	1.7	1.71	1.69	1.71
09/15/2010	1.71	1.71	1.67	1.68
09/16/2010	1.69	1.71	1.67	1.69
09/17/2010	1.71	1.73	1.69	1.7
09/20/2010	1.72	1.74	1.71	1.73
09/21/2010	1.72	1.74	1.71	1.71
09/22/2010	1.72	1.72	1.68	1.69
09/23/2010	1.7	1.71	1.67	1.69
09/24/2010	1.68	1.72	1.67	1.72
09/27/2010	1.72	1.73	1.71	1.72
09/28/2010	1.72	1.74	1.71	1.73
09/29/2010	1.74	1.75	1.71	1.71
09/30/2010	1.71	1.75	1.71	1.73
10/01/2010	1.73	1.74	1.71	1.71
10/04/2010	1.71	1.72	1.68	1.68
10/05/2010	1.68	1.72	1.67	1.72
10/06/2010	1.73	1.74	1.72	1.73
10/07/2010	1.74	1.76	1.73	1.74
10/08/2010	1.74	1.76	1.71	1.75
10/11/2010	1.74	1.76	1.74	1.75
10/12/2010	1.74	1.74	1.7	1.72
10/13/2010	1.74	1.76	1.73	1.76
10/14/2010	1.76	1.77	1.75	1.76
10/15/2010	1.77	1.78	1.76	1.77
10/18/2010	1.76	1.78	1.76	1.78
10/19/2010	1.77	1.78	1.77	1.77
10/20/2010	1.76	1.77	1.75	1.77
10/21/2010	1.76	1.79	1.75	1.78
10/22/2010	1.77	1.79	1.77	1.77
10/25/2010	1.78	1.79	1.76	1.77
10/26/2010	1.76	1.77	1.75	1.76
10/27/2010	1.75	1.76	1.73	1.73
10/28/2010	1.74	1.77	1.74	1.75
10/29/2010	1.76	1.78	1.75	1.76
11/01/2010	1.76	1.77	1.73	1.74
11/02/2010	1.73	1.75	1.73	1.74
11/03/2010	1.74	1.75	1.72	1.73
11/04/2010	1.73	1.76	1.72	1.75
11/05/2010	1.76	1.78	1.75	1.76
11/08/2010	1.76	1.76	1.74	1.76
11/09/2010	1.75	1.8	1.75	1.79
11/10/2010	1.78	1.8	1.77	1.78
11/11/2010	1.78	1.78	1.76	1.77
11/12/2010	1.73	1.76	1.7	1.74
11/15/2010	1.72	1.77	1.72	1.76
11/16/2010	1.74	1.74	1.71	1.71
11/17/2010	1.71	1.73	1.71	1.72
11/18/2010	1.74	1.77	1.73	1.75
11/19/2010	1.76	1.77	1.74	1.77
11/22/2010	1.78	1.78	1.75	1.75
11/23/2010	1.74	1.75	1.71	1.71
11/24/2010	1.72	1.72	1.7	1.71
11/25/2010	1.71	1.71	1.69	1.71
11/26/2010	1.69	1.69	1.66	1.67
11/29/2010	1.68	1.7	1.64	1.64
11/30/2010	1.64	1.65	1.61	1.62
12/01/2010	1.63	1.68	1.63	1.68
12/02/2010	1.69	1.69	1.64	1.69
12/03/2010	1.69	1.71	1.68	1.69
12/06/2010	1.71	1.72	1.69	1.7
12/07/2010	1.7	1.72	1.69	1.71
12/08/2010	1.71	1.74	1.7	1.74
12/09/2010	1.75	1.78	1.74	1.77
12/10/2010	1.77	1.78	1.75	1.76
12/13/2010	1.76	1.77	1.75	1.76
12/14/2010	1.76	1.77	1.74	1.76
12/15/2010	1.78	1.8	1.77	1.78
12/16/2010	1.77	1.78	1.76	1.78
12/17/2010	1.78	1.79	1.77	1.77
12/20/2010	1.78	1.81	1.77	1.79
12/21/2010	1.8	1.83	1.8	1.81
12/22/2010	1.8	1.82	1.8	1.81
12/23/2010	1.81	1.82	1.8	1.81
12/24/2010	1.8	1.81	1.79	1.81
12/27/2010	1.8	1.81	1.76	1.77
12/28/2010	1.78	1.79	1.76	1.77
12/29/2010	1.77	1.8	1.77	1.79
12/30/2010	1.79	1.79	1.76	1.77
12/31/2010	1.76	1.77	1.74	1.74

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2010 Historical Chart

Average

Low

High