VIV.PA: Vivendi SE Historical Data

2013 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 1.4711

CLOSE 1.4716

Low

LOW 1.24

High

HIGH 1.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.54	1.55	1.52	1.55
01/03/2013	1.54	1.55	1.52	1.52
01/04/2013	1.51	1.52	1.49	1.49
01/07/2013	1.49	1.49	1.45	1.46
01/08/2013	1.46	1.49	1.46	1.48
01/09/2013	1.48	1.49	1.46	1.48
01/10/2013	1.47	1.49	1.46	1.49
01/11/2013	1.48	1.49	1.48	1.48
01/14/2013	1.49	1.49	1.47	1.47
01/15/2013	1.46	1.48	1.45	1.45
01/16/2013	1.46	1.47	1.45	1.47
01/17/2013	1.48	1.49	1.46	1.48
01/18/2013	1.49	1.51	1.48	1.48
01/21/2013	1.48	1.49	1.48	1.49
01/22/2013	1.48	1.48	1.43	1.43
01/23/2013	1.43	1.43	1.41	1.41
01/24/2013	1.41	1.42	1.39	1.41
01/25/2013	1.41	1.44	1.4	1.41
01/28/2013	1.42	1.43	1.41	1.42
01/29/2013	1.42	1.43	1.42	1.43
01/30/2013	1.42	1.43	1.41	1.41
01/31/2013	1.41	1.42	1.4	1.4
02/01/2013	1.4	1.42	1.4	1.41
02/04/2013	1.42	1.43	1.38	1.38
02/05/2013	1.38	1.4	1.36	1.4
02/06/2013	1.4	1.4	1.37	1.39
02/07/2013	1.4	1.41	1.37	1.37
02/08/2013	1.41	1.41	1.39	1.4
02/11/2013	1.4	1.42	1.39	1.4
02/12/2013	1.4	1.4	1.38	1.4
02/13/2013	1.39	1.4	1.37	1.38
02/14/2013	1.37	1.38	1.36	1.37
02/15/2013	1.37	1.41	1.37	1.4
02/18/2013	1.4	1.41	1.39	1.41
02/19/2013	1.4	1.42	1.4	1.41
02/20/2013	1.41	1.42	1.37	1.38
02/21/2013	1.36	1.36	1.32	1.32
02/22/2013	1.33	1.37	1.33	1.37
02/25/2013	1.42	1.44	1.41	1.42
02/26/2013	1.37	1.45	1.37	1.39
02/27/2013	1.4	1.45	1.4	1.43
02/28/2013	1.42	1.43	1.41	1.43
03/01/2013	1.42	1.43	1.38	1.39
03/04/2013	1.38	1.4	1.38	1.38
03/05/2013	1.38	1.41	1.38	1.4
03/06/2013	1.41	1.42	1.39	1.39
03/07/2013	1.39	1.4	1.38	1.38
03/08/2013	1.4	1.41	1.39	1.41
03/11/2013	1.41	1.42	1.4	1.42
03/12/2013	1.42	1.45	1.42	1.44
03/13/2013	1.44	1.46	1.43	1.46
03/14/2013	1.46	1.48	1.45	1.48
03/15/2013	1.42	1.44	1.41	1.43
03/18/2013	1.4	1.41	1.39	1.41
03/19/2013	1.41	1.43	1.37	1.38
03/20/2013	1.38	1.47	1.38	1.44
03/21/2013	1.43	1.43	1.4	1.42
03/22/2013	1.41	1.44	1.41	1.44
03/25/2013	1.46	1.46	1.43	1.44
03/26/2013	1.45	1.46	1.43	1.43
03/27/2013	1.45	1.45	1.4	1.43
03/28/2013	1.43	1.45	1.42	1.43
04/02/2013	1.43	1.46	1.43	1.45
04/03/2013	1.45	1.45	1.42	1.42
04/04/2013	1.42	1.46	1.42	1.44
04/05/2013	1.44	1.46	1.42	1.43
04/08/2013	1.44	1.45	1.43	1.44
04/09/2013	1.45	1.45	1.43	1.44
04/10/2013	1.43	1.46	1.43	1.45
04/11/2013	1.45	1.47	1.45	1.46
04/12/2013	1.46	1.46	1.44	1.44
04/15/2013	1.43	1.44	1.42	1.43
04/16/2013	1.42	1.44	1.42	1.43
04/17/2013	1.43	1.44	1.4	1.41
04/18/2013	1.41	1.44	1.41	1.41
04/19/2013	1.42	1.44	1.41	1.44
04/22/2013	1.45	1.45	1.44	1.44
04/23/2013	1.44	1.47	1.43	1.47
04/24/2013	1.48	1.52	1.47	1.51
04/25/2013	1.52	1.53	1.5	1.52
04/26/2013	1.51	1.52	1.5	1.51
04/29/2013	1.52	1.54	1.5	1.54
04/30/2013	1.53	1.54	1.51	1.53
05/02/2013	1.51	1.53	1.5	1.52
05/03/2013	1.53	1.53	1.49	1.51
05/06/2013	1.51	1.52	1.5	1.5
05/07/2013	1.51	1.51	1.49	1.51
05/08/2013	1.5	1.51	1.49	1.5
05/09/2013	1.49	1.51	1.48	1.5
05/10/2013	1.5	1.52	1.49	1.5
05/13/2013	1.51	1.52	1.48	1.49
05/14/2013	1.43	1.43	1.4	1.42
05/15/2013	1.41	1.41	1.38	1.4
05/16/2013	1.39	1.39	1.35	1.36
05/17/2013	1.35	1.36	1.35	1.35
05/20/2013	1.35	1.36	1.34	1.36
05/21/2013	1.35	1.38	1.35	1.37
05/22/2013	1.37	1.4	1.37	1.39
05/23/2013	1.35	1.38	1.34	1.34
05/24/2013	1.35	1.37	1.35	1.35
05/27/2013	1.37	1.4	1.37	1.39
05/28/2013	1.38	1.4	1.38	1.4
05/29/2013	1.4	1.4	1.37	1.37
05/30/2013	1.35	1.38	1.35	1.38
05/31/2013	1.36	1.37	1.34	1.35
06/03/2013	1.34	1.38	1.33	1.34
06/04/2013	1.35	1.36	1.35	1.35
06/05/2013	1.33	1.35	1.32	1.32
06/06/2013	1.32	1.34	1.3	1.3
06/07/2013	1.29	1.34	1.29	1.33
06/10/2013	1.31	1.33	1.3	1.31
06/11/2013	1.3	1.32	1.3	1.31
06/12/2013	1.29	1.32	1.29	1.3
06/13/2013	1.29	1.33	1.28	1.33
06/14/2013	1.33	1.33	1.28	1.31
06/17/2013	1.31	1.36	1.31	1.34
06/18/2013	1.33	1.35	1.33	1.35
06/19/2013	1.35	1.35	1.32	1.32
06/20/2013	1.31	1.31	1.27	1.27
06/21/2013	1.27	1.29	1.26	1.26
06/24/2013	1.26	1.28	1.24	1.26
06/25/2013	1.27	1.28	1.26	1.27
06/26/2013	1.27	1.29	1.26	1.27
06/27/2013	1.27	1.3	1.27	1.29
06/28/2013	1.29	1.3	1.28	1.29
07/01/2013	1.29	1.31	1.29	1.3
07/02/2013	1.29	1.31	1.28	1.3
07/03/2013	1.3	1.31	1.29	1.31
07/04/2013	1.31	1.33	1.3	1.32
07/05/2013	1.32	1.32	1.29	1.3
07/08/2013	1.31	1.33	1.31	1.33
07/09/2013	1.32	1.35	1.32	1.35
07/10/2013	1.35	1.35	1.33	1.33
07/11/2013	1.35	1.37	1.34	1.36
07/12/2013	1.37	1.37	1.34	1.35
07/15/2013	1.34	1.36	1.34	1.35
07/16/2013	1.35	1.36	1.34	1.34
07/17/2013	1.34	1.35	1.33	1.34
07/18/2013	1.34	1.36	1.34	1.35
07/19/2013	1.36	1.38	1.35	1.38
07/22/2013	1.38	1.4	1.37	1.4
07/23/2013	1.42	1.45	1.42	1.43
07/24/2013	1.44	1.44	1.4	1.42
07/25/2013	1.42	1.42	1.4	1.42
07/26/2013	1.47	1.5	1.43	1.43
07/29/2013	1.44	1.44	1.41	1.42
07/30/2013	1.42	1.44	1.42	1.43
07/31/2013	1.42	1.43	1.41	1.43
08/01/2013	1.43	1.44	1.42	1.43
08/02/2013	1.44	1.44	1.42	1.42
08/05/2013	1.43	1.44	1.42	1.43
08/06/2013	1.43	1.44	1.41	1.42
08/07/2013	1.41	1.44	1.41	1.43
08/08/2013	1.43	1.44	1.42	1.44
08/09/2013	1.44	1.45	1.43	1.45
08/12/2013	1.45	1.45	1.43	1.45
08/13/2013	1.45	1.45	1.44	1.45
08/14/2013	1.45	1.45	1.44	1.44
08/15/2013	1.44	1.45	1.43	1.44
08/16/2013	1.44	1.45	1.44	1.45
08/19/2013	1.45	1.45	1.44	1.44
08/20/2013	1.44	1.44	1.4	1.41
08/21/2013	1.42	1.42	1.41	1.41
08/22/2013	1.41	1.42	1.41	1.41
08/23/2013	1.41	1.42	1.4	1.41
08/26/2013	1.41	1.41	1.4	1.41
08/27/2013	1.4	1.41	1.36	1.36
08/28/2013	1.36	1.37	1.35	1.37
08/29/2013	1.34	1.41	1.34	1.39
08/30/2013	1.38	1.39	1.36	1.36
09/02/2013	1.38	1.39	1.38	1.39
09/03/2013	1.39	1.42	1.38	1.4
09/04/2013	1.4	1.43	1.39	1.42
09/05/2013	1.44	1.47	1.44	1.46
09/06/2013	1.46	1.47	1.45	1.46
09/09/2013	1.48	1.5	1.47	1.49
09/10/2013	1.5	1.5	1.48	1.5
09/11/2013	1.48	1.49	1.46	1.49
09/12/2013	1.53	1.54	1.52	1.52
09/13/2013	1.53	1.55	1.52	1.54
09/16/2013	1.55	1.56	1.53	1.56
09/17/2013	1.56	1.56	1.54	1.54
09/18/2013	1.55	1.55	1.54	1.55
09/19/2013	1.56	1.57	1.53	1.55
09/20/2013	1.53	1.55	1.52	1.54
09/23/2013	1.54	1.54	1.52	1.52
09/24/2013	1.52	1.53	1.51	1.52
09/25/2013	1.51	1.53	1.51	1.52
09/26/2013	1.53	1.53	1.52	1.53
09/27/2013	1.53	1.54	1.52	1.52
09/30/2013	1.51	1.52	1.51	1.51
10/01/2013	1.52	1.54	1.52	1.54
10/02/2013	1.53	1.54	1.52	1.53
10/03/2013	1.53	1.53	1.5	1.5
10/04/2013	1.5	1.55	1.5	1.54
10/07/2013	1.53	1.53	1.51	1.52
10/08/2013	1.52	1.53	1.51	1.52
10/09/2013	1.52	1.57	1.51	1.56
10/10/2013	1.56	1.62	1.56	1.61
10/11/2013	1.62	1.64	1.6	1.61
10/14/2013	1.6	1.62	1.6	1.62
10/15/2013	1.62	1.64	1.62	1.63
10/16/2013	1.63	1.69	1.62	1.69
10/17/2013	1.68	1.71	1.68	1.71
10/18/2013	1.71	1.72	1.69	1.72
10/21/2013	1.7	1.71	1.7	1.71
10/22/2013	1.7	1.71	1.69	1.7
10/23/2013	1.69	1.69	1.67	1.68
10/24/2013	1.68	1.69	1.67	1.69
10/25/2013	1.67	1.68	1.65	1.67
10/28/2013	1.68	1.68	1.65	1.66
10/29/2013	1.67	1.68	1.66	1.67
10/30/2013	1.67	1.67	1.64	1.65
10/31/2013	1.64	1.66	1.63	1.66
11/01/2013	1.66	1.68	1.65	1.66
11/04/2013	1.65	1.66	1.65	1.66
11/05/2013	1.69	1.69	1.65	1.66
11/06/2013	1.67	1.68	1.66	1.67
11/07/2013	1.66	1.68	1.64	1.65
11/08/2013	1.64	1.66	1.63	1.65
11/11/2013	1.65	1.65	1.63	1.65
11/12/2013	1.65	1.65	1.63	1.63
11/13/2013	1.63	1.63	1.61	1.61
11/14/2013	1.63	1.64	1.62	1.62
11/15/2013	1.67	1.7	1.66	1.67
11/18/2013	1.66	1.69	1.66	1.68
11/19/2013	1.67	1.68	1.66	1.66
11/20/2013	1.66	1.66	1.64	1.64
11/21/2013	1.64	1.66	1.63	1.65
11/22/2013	1.66	1.68	1.65	1.66
11/25/2013	1.67	1.67	1.66	1.67
11/26/2013	1.67	1.68	1.65	1.65
11/27/2013	1.69	1.71	1.67	1.67
11/28/2013	1.67	1.68	1.66	1.67
11/29/2013	1.67	1.67	1.66	1.66
12/02/2013	1.66	1.67	1.65	1.66
12/03/2013	1.65	1.65	1.6	1.6
12/04/2013	1.61	1.61	1.57	1.6
12/05/2013	1.6	1.6	1.56	1.56
12/06/2013	1.58	1.58	1.54	1.57
12/09/2013	1.57	1.57	1.54	1.56
12/10/2013	1.6	1.6	1.56	1.56
12/11/2013	1.58	1.62	1.58	1.61
12/12/2013	1.61	1.61	1.59	1.59
12/13/2013	1.61	1.61	1.58	1.6
12/16/2013	1.6	1.64	1.59	1.64
12/17/2013	1.63	1.66	1.62	1.64
12/18/2013	1.64	1.65	1.63	1.65
12/19/2013	1.66	1.69	1.66	1.69
12/20/2013	1.69	1.69	1.65	1.66
12/23/2013	1.66	1.67	1.65	1.67
12/24/2013	1.67	1.68	1.66	1.67
12/27/2013	1.69	1.7	1.68	1.7
12/30/2013	1.71	1.71	1.69	1.7
12/31/2013	1.69	1.7	1.69	1.7

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2013 Historical Chart

Average

Low

High