VIV.PA: Vivendi SE Historical Data

2011 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 1.559

CLOSE 1.559

Low

LOW 1.21

High

HIGH 1.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	1.76	1.79	1.74	1.79
01/04/2011	1.79	1.8	1.78	1.8
01/05/2011	1.79	1.79	1.76	1.78
01/06/2011	1.78	1.81	1.78	1.79
01/07/2011	1.79	1.8	1.77	1.77
01/10/2011	1.76	1.76	1.74	1.74
01/11/2011	1.75	1.76	1.74	1.76
01/12/2011	1.76	1.77	1.76	1.77
01/13/2011	1.77	1.77	1.75	1.77
01/14/2011	1.77	1.79	1.76	1.79
01/17/2011	1.8	1.8	1.78	1.79
01/18/2011	1.8	1.87	1.8	1.84
01/19/2011	1.85	1.87	1.84	1.84
01/20/2011	1.85	1.88	1.83	1.86
01/21/2011	1.85	1.88	1.84	1.87
01/24/2011	1.86	1.89	1.86	1.89
01/25/2011	1.89	1.9	1.87	1.88
01/26/2011	1.89	1.9	1.86	1.87
01/27/2011	1.86	1.88	1.84	1.87
01/28/2011	1.87	1.87	1.82	1.82
01/31/2011	1.82	1.82	1.79	1.8
02/01/2011	1.81	1.82	1.8	1.81
02/02/2011	1.83	1.83	1.82	1.83
02/03/2011	1.82	1.83	1.81	1.82
02/04/2011	1.82	1.83	1.8	1.82
02/07/2011	1.83	1.87	1.82	1.87
02/08/2011	1.83	1.84	1.8	1.82
02/09/2011	1.81	1.82	1.8	1.8
02/10/2011	1.78	1.79	1.76	1.77
02/11/2011	1.77	1.79	1.75	1.79
02/14/2011	1.79	1.79	1.76	1.77
02/15/2011	1.77	1.78	1.76	1.78
02/16/2011	1.78	1.8	1.77	1.79
02/17/2011	1.8	1.8	1.79	1.79
02/18/2011	1.79	1.8	1.78	1.79
02/21/2011	1.8	1.8	1.77	1.78
02/22/2011	1.77	1.77	1.74	1.74
02/23/2011	1.75	1.78	1.74	1.75
02/24/2011	1.73	1.74	1.72	1.73
02/25/2011	1.74	1.77	1.73	1.77
02/28/2011	1.76	1.8	1.75	1.78
03/01/2011	1.78	1.8	1.73	1.76
03/02/2011	1.74	1.75	1.72	1.72
03/03/2011	1.72	1.74	1.71	1.72
03/04/2011	1.73	1.75	1.71	1.71
03/07/2011	1.71	1.73	1.7	1.71
03/08/2011	1.72	1.73	1.7	1.72
03/09/2011	1.72	1.73	1.72	1.73
03/10/2011	1.71	1.74	1.71	1.73
03/11/2011	1.71	1.72	1.7	1.7
03/14/2011	1.7	1.71	1.68	1.68
03/15/2011	1.65	1.66	1.62	1.63
03/16/2011	1.63	1.65	1.59	1.59
03/17/2011	1.6	1.65	1.6	1.65
03/18/2011	1.65	1.68	1.64	1.65
03/21/2011	1.69	1.7	1.68	1.7
03/22/2011	1.69	1.7	1.68	1.68
03/23/2011	1.67	1.69	1.67	1.68
03/24/2011	1.67	1.69	1.66	1.69
03/25/2011	1.7	1.71	1.69	1.7
03/28/2011	1.69	1.7	1.69	1.7
03/29/2011	1.7	1.71	1.68	1.71
03/30/2011	1.72	1.74	1.72	1.73
03/31/2011	1.73	1.74	1.72	1.73
04/01/2011	1.75	1.77	1.74	1.77
04/04/2011	1.79	1.8	1.75	1.78
04/05/2011	1.77	1.78	1.74	1.76
04/06/2011	1.77	1.78	1.75	1.77
04/07/2011	1.77	1.78	1.75	1.75
04/08/2011	1.76	1.78	1.76	1.77
04/11/2011	1.77	1.79	1.76	1.78
04/12/2011	1.77	1.78	1.76	1.77
04/13/2011	1.77	1.78	1.76	1.77
04/14/2011	1.76	1.77	1.75	1.75
04/15/2011	1.76	1.76	1.74	1.75
04/18/2011	1.75	1.75	1.7	1.71
04/19/2011	1.71	1.73	1.7	1.72
04/20/2011	1.73	1.77	1.73	1.77
04/21/2011	1.76	1.77	1.74	1.75
04/26/2011	1.75	1.78	1.75	1.78
04/27/2011	1.78	1.8	1.78	1.8
04/28/2011	1.81	1.82	1.8	1.82
04/29/2011	1.82	1.83	1.82	1.82
05/02/2011	1.83	1.84	1.82	1.83
05/03/2011	1.83	1.84	1.79	1.8
05/04/2011	1.8	1.81	1.78	1.78
05/05/2011	1.66	1.68	1.64	1.65
05/06/2011	1.65	1.66	1.64	1.65
05/09/2011	1.64	1.65	1.62	1.63
05/10/2011	1.63	1.66	1.63	1.65
05/11/2011	1.65	1.67	1.65	1.67
05/12/2011	1.64	1.66	1.64	1.64
05/13/2011	1.67	1.7	1.66	1.67
05/16/2011	1.66	1.66	1.64	1.66
05/17/2011	1.64	1.67	1.64	1.64
05/18/2011	1.65	1.66	1.64	1.65
05/19/2011	1.65	1.67	1.65	1.66
05/20/2011	1.65	1.68	1.65	1.66
05/23/2011	1.63	1.65	1.63	1.63
05/24/2011	1.62	1.64	1.62	1.63
05/25/2011	1.62	1.64	1.62	1.64
05/26/2011	1.64	1.65	1.63	1.64
05/27/2011	1.65	1.66	1.64	1.65
05/30/2011	1.64	1.65	1.63	1.63
05/31/2011	1.64	1.67	1.64	1.67
06/01/2011	1.67	1.68	1.66	1.66
06/02/2011	1.64	1.65	1.63	1.63
06/03/2011	1.63	1.64	1.62	1.64
06/06/2011	1.63	1.64	1.62	1.63
06/07/2011	1.62	1.64	1.62	1.63
06/08/2011	1.62	1.63	1.6	1.6
06/09/2011	1.6	1.62	1.6	1.62
06/10/2011	1.62	1.62	1.59	1.6
06/13/2011	1.59	1.61	1.59	1.59
06/14/2011	1.59	1.62	1.59	1.61
06/15/2011	1.6	1.61	1.56	1.56
06/16/2011	1.56	1.58	1.56	1.58
06/17/2011	1.58	1.61	1.56	1.61
06/20/2011	1.58	1.59	1.57	1.59
06/21/2011	1.6	1.63	1.59	1.63
06/22/2011	1.63	1.63	1.62	1.63
06/23/2011	1.62	1.62	1.58	1.58
06/24/2011	1.61	1.61	1.58	1.59
06/27/2011	1.59	1.6	1.58	1.59
06/28/2011	1.59	1.61	1.58	1.6
06/29/2011	1.61	1.64	1.61	1.64
06/30/2011	1.64	1.65	1.63	1.65
07/01/2011	1.65	1.66	1.63	1.64
07/04/2011	1.64	1.64	1.63	1.64
07/05/2011	1.64	1.64	1.62	1.63
07/06/2011	1.64	1.64	1.6	1.61
07/07/2011	1.63	1.63	1.61	1.61
07/08/2011	1.62	1.62	1.56	1.56
07/11/2011	1.55	1.55	1.5	1.5
07/12/2011	1.48	1.5	1.45	1.49
07/13/2011	1.48	1.51	1.48	1.49
07/14/2011	1.47	1.48	1.46	1.46
07/15/2011	1.46	1.47	1.45	1.46
07/18/2011	1.46	1.46	1.43	1.44
07/19/2011	1.45	1.47	1.45	1.47
07/20/2011	1.48	1.49	1.47	1.49
07/21/2011	1.49	1.52	1.47	1.52
07/22/2011	1.52	1.53	1.51	1.53
07/25/2011	1.52	1.52	1.49	1.49
07/26/2011	1.49	1.49	1.46	1.47
07/27/2011	1.47	1.47	1.44	1.45
07/28/2011	1.45	1.45	1.43	1.44
07/29/2011	1.43	1.45	1.42	1.44
08/01/2011	1.45	1.46	1.41	1.41
08/02/2011	1.4	1.42	1.39	1.39
08/03/2011	1.38	1.42	1.37	1.39
08/04/2011	1.41	1.42	1.34	1.34
08/05/2011	1.3	1.39	1.29	1.33
08/08/2011	1.32	1.36	1.3	1.31
08/09/2011	1.31	1.34	1.27	1.34
08/10/2011	1.36	1.36	1.27	1.27
08/11/2011	1.31	1.31	1.21	1.29
08/12/2011	1.29	1.34	1.25	1.34
08/15/2011	1.35	1.36	1.33	1.36
08/16/2011	1.34	1.36	1.33	1.36
08/17/2011	1.35	1.38	1.34	1.37
08/18/2011	1.36	1.38	1.31	1.32
08/19/2011	1.31	1.34	1.26	1.32
08/22/2011	1.3	1.36	1.3	1.33
08/23/2011	1.34	1.37	1.34	1.36
08/24/2011	1.37	1.4	1.35	1.39
08/25/2011	1.4	1.41	1.34	1.34
08/29/2011	1.36	1.39	1.36	1.38
08/30/2011	1.42	1.42	1.38	1.39
08/31/2011	1.41	1.46	1.41	1.46
09/01/2011	1.46	1.5	1.45	1.49
09/02/2011	1.47	1.48	1.43	1.44
09/05/2011	1.41	1.42	1.38	1.39
09/06/2011	1.38	1.39	1.34	1.34
09/07/2011	1.38	1.39	1.36	1.38
09/08/2011	1.37	1.39	1.35	1.38
09/09/2011	1.38	1.42	1.36	1.38
09/12/2011	1.33	1.35	1.32	1.33
09/13/2011	1.35	1.35	1.29	1.34
09/14/2011	1.32	1.35	1.32	1.35
09/15/2011	1.33	1.38	1.33	1.36
09/16/2011	1.38	1.38	1.36	1.36
09/19/2011	1.34	1.34	1.31	1.32
09/20/2011	1.31	1.35	1.31	1.35
09/21/2011	1.34	1.35	1.31	1.31
09/22/2011	1.28	1.29	1.25	1.26
09/23/2011	1.28	1.28	1.24	1.27
09/26/2011	1.25	1.3	1.25	1.27
09/27/2011	1.3	1.34	1.28	1.34
09/28/2011	1.33	1.35	1.3	1.32
09/29/2011	1.31	1.35	1.31	1.32
09/30/2011	1.32	1.33	1.3	1.32
10/03/2011	1.3	1.32	1.29	1.3
10/04/2011	1.29	1.29	1.27	1.28
10/05/2011	1.31	1.34	1.29	1.34
10/06/2011	1.35	1.37	1.34	1.37
10/07/2011	1.37	1.39	1.36	1.38
10/10/2011	1.39	1.4	1.37	1.4
10/11/2011	1.39	1.4	1.37	1.39
10/12/2011	1.39	1.44	1.38	1.43
10/13/2011	1.43	1.43	1.4	1.41
10/14/2011	1.41	1.44	1.4	1.42
10/17/2011	1.43	1.45	1.4	1.4
10/18/2011	1.4	1.4	1.37	1.39
10/19/2011	1.4	1.4	1.37	1.38
10/20/2011	1.36	1.37	1.34	1.34
10/21/2011	1.35	1.38	1.35	1.38
10/24/2011	1.39	1.42	1.37	1.42
10/25/2011	1.41	1.42	1.37	1.38
10/26/2011	1.38	1.4	1.36	1.38
10/27/2011	1.43	1.47	1.4	1.47
10/28/2011	1.47	1.49	1.44	1.45
10/31/2011	1.44	1.44	1.4	1.4
11/01/2011	1.38	1.38	1.33	1.33
11/02/2011	1.35	1.36	1.32	1.35
11/03/2011	1.32	1.39	1.32	1.38
11/04/2011	1.38	1.39	1.33	1.33
11/07/2011	1.33	1.38	1.3	1.36
11/08/2011	1.36	1.39	1.35	1.37
11/09/2011	1.37	1.39	1.32	1.33
11/10/2011	1.3	1.35	1.3	1.33
11/11/2011	1.34	1.37	1.31	1.37
11/14/2011	1.37	1.39	1.35	1.37
11/15/2011	1.35	1.37	1.33	1.33
11/16/2011	1.35	1.41	1.35	1.41
11/17/2011	1.4	1.4	1.36	1.37
11/18/2011	1.36	1.42	1.36	1.4
11/21/2011	1.41	1.41	1.37	1.37
11/22/2011	1.38	1.39	1.36	1.37
11/23/2011	1.35	1.37	1.33	1.33
11/24/2011	1.34	1.35	1.3	1.32
11/25/2011	1.31	1.34	1.3	1.33
11/28/2011	1.35	1.4	1.34	1.4
11/29/2011	1.39	1.43	1.38	1.42
11/30/2011	1.4	1.47	1.39	1.47
12/01/2011	1.47	1.48	1.45	1.46
12/02/2011	1.48	1.48	1.45	1.46
12/05/2011	1.48	1.49	1.46	1.48
12/06/2011	1.47	1.48	1.46	1.47
12/07/2011	1.48	1.5	1.44	1.45
12/08/2011	1.46	1.48	1.42	1.42
12/09/2011	1.41	1.46	1.4	1.46
12/12/2011	1.45	1.46	1.43	1.43
12/13/2011	1.44	1.45	1.42	1.43
12/14/2011	1.42	1.43	1.38	1.39
12/15/2011	1.4	1.43	1.4	1.42
12/16/2011	1.42	1.42	1.39	1.4
12/19/2011	1.39	1.4	1.37	1.38
12/20/2011	1.37	1.41	1.37	1.41
12/21/2011	1.42	1.43	1.39	1.4
12/22/2011	1.41	1.42	1.39	1.41
12/23/2011	1.43	1.43	1.41	1.42
12/27/2011	1.42	1.44	1.42	1.43
12/28/2011	1.43	1.45	1.41	1.41
12/29/2011	1.41	1.44	1.4	1.44
12/30/2011	1.45	1.46	1.43	1.46

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2011 Historical Chart

Average

Low

High