VIV.PA: Vivendi SE Historical Data

2014 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 1.7273

CLOSE 1.7267

Low

LOW 1.54

High

HIGH 1.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	1.69	1.7	1.66	1.66
01/03/2014	1.67	1.68	1.66	1.67
01/06/2014	1.66	1.67	1.65	1.65
01/07/2014	1.65	1.66	1.64	1.66
01/08/2014	1.65	1.66	1.64	1.65
01/09/2014	1.65	1.66	1.64	1.64
01/10/2014	1.66	1.69	1.65	1.68
01/13/2014	1.68	1.7	1.68	1.69
01/14/2014	1.68	1.7	1.67	1.7
01/15/2014	1.7	1.72	1.69	1.72
01/16/2014	1.72	1.72	1.7	1.71
01/17/2014	1.71	1.74	1.71	1.73
01/20/2014	1.74	1.75	1.73	1.74
01/21/2014	1.75	1.76	1.73	1.73
01/22/2014	1.74	1.75	1.73	1.75
01/23/2014	1.75	1.77	1.74	1.76
01/24/2014	1.76	1.78	1.72	1.72
01/27/2014	1.73	1.74	1.69	1.72
01/28/2014	1.72	1.73	1.7	1.71
01/29/2014	1.72	1.75	1.69	1.72
01/30/2014	1.74	1.79	1.73	1.78
01/31/2014	1.78	1.78	1.74	1.77
02/03/2014	1.77	1.78	1.74	1.74
02/04/2014	1.73	1.74	1.72	1.72
02/05/2014	1.72	1.73	1.71	1.71
02/06/2014	1.72	1.78	1.71	1.78
02/07/2014	1.78	1.78	1.76	1.78
02/10/2014	1.78	1.78	1.76	1.77
02/11/2014	1.77	1.78	1.77	1.78
02/12/2014	1.78	1.8	1.76	1.8
02/13/2014	1.79	1.8	1.78	1.8
02/14/2014	1.8	1.82	1.8	1.82
02/17/2014	1.82	1.83	1.81	1.83
02/18/2014	1.83	1.84	1.81	1.83
02/19/2014	1.83	1.86	1.83	1.86
02/20/2014	1.84	1.85	1.83	1.85
02/21/2014	1.85	1.86	1.85	1.85
02/24/2014	1.86	1.9	1.84	1.89
02/25/2014	1.88	1.88	1.78	1.87
02/26/2014	1.87	1.88	1.83	1.88
02/27/2014	1.87	1.87	1.82	1.84
02/28/2014	1.83	1.85	1.83	1.84
03/03/2014	1.82	1.84	1.81	1.81
03/04/2014	1.83	1.85	1.82	1.84
03/05/2014	1.83	1.84	1.83	1.83
03/06/2014	1.87	1.87	1.82	1.85
03/07/2014	1.85	1.85	1.81	1.81
03/10/2014	1.81	1.85	1.81	1.81
03/11/2014	1.81	1.82	1.79	1.79
03/12/2014	1.79	1.8	1.78	1.79
03/13/2014	1.8	1.81	1.77	1.77
03/14/2014	1.76	1.78	1.75	1.77
03/17/2014	1.77	1.79	1.77	1.79
03/18/2014	1.78	1.79	1.76	1.77
03/19/2014	1.76	1.76	1.75	1.75
03/20/2014	1.75	1.78	1.74	1.77
03/21/2014	1.78	1.79	1.75	1.75
03/24/2014	1.75	1.77	1.74	1.75
03/25/2014	1.74	1.76	1.74	1.74
03/26/2014	1.75	1.77	1.74	1.76
03/27/2014	1.76	1.78	1.75	1.77
03/28/2014	1.77	1.81	1.77	1.81
03/31/2014	1.81	1.82	1.79	1.8
04/01/2014	1.8	1.81	1.79	1.79
04/02/2014	1.79	1.8	1.78	1.8
04/03/2014	1.8	1.82	1.79	1.82
04/04/2014	1.82	1.85	1.81	1.83
04/07/2014	1.83	1.87	1.81	1.83
04/08/2014	1.83	1.83	1.77	1.77
04/09/2014	1.77	1.8	1.77	1.8
04/10/2014	1.8	1.8	1.78	1.79
04/11/2014	1.78	1.78	1.76	1.77
04/14/2014	1.77	1.79	1.76	1.79
04/15/2014	1.78	1.79	1.75	1.76
04/16/2014	1.78	1.78	1.77	1.78
04/17/2014	1.78	1.8	1.77	1.79
04/22/2014	1.79	1.81	1.79	1.79
04/23/2014	1.79	1.79	1.77	1.77
04/24/2014	1.78	1.79	1.77	1.79
04/25/2014	1.78	1.78	1.74	1.75
04/28/2014	1.75	1.76	1.72	1.73
04/29/2014	1.74	1.74	1.72	1.73
04/30/2014	1.73	1.73	1.72	1.72
05/02/2014	1.72	1.73	1.7	1.7
05/05/2014	1.7	1.71	1.69	1.71
05/06/2014	1.71	1.71	1.68	1.69
05/07/2014	1.69	1.71	1.69	1.7
05/08/2014	1.69	1.7	1.67	1.7
05/09/2014	1.7	1.7	1.68	1.68
05/12/2014	1.69	1.7	1.69	1.69
05/13/2014	1.69	1.69	1.68	1.69
05/14/2014	1.68	1.69	1.68	1.68
05/15/2014	1.71	1.71	1.66	1.67
05/16/2014	1.66	1.66	1.64	1.66
05/19/2014	1.66	1.69	1.65	1.68
05/20/2014	1.67	1.68	1.67	1.67
05/21/2014	1.67	1.69	1.67	1.69
05/22/2014	1.71	1.71	1.69	1.69
05/23/2014	1.7	1.7	1.68	1.69
05/26/2014	1.7	1.7	1.69	1.7
05/27/2014	1.7	1.71	1.7	1.71
05/28/2014	1.71	1.71	1.69	1.7
05/29/2014	1.7	1.72	1.7	1.72
05/30/2014	1.71	1.72	1.71	1.71
06/02/2014	1.72	1.73	1.71	1.73
06/03/2014	1.73	1.73	1.71	1.71
06/04/2014	1.71	1.72	1.7	1.72
06/05/2014	1.72	1.73	1.71	1.72
06/06/2014	1.72	1.73	1.71	1.71
06/09/2014	1.71	1.72	1.7	1.71
06/10/2014	1.71	1.71	1.7	1.71
06/11/2014	1.71	1.71	1.71	1.71
06/12/2014	1.7	1.71	1.7	1.71
06/13/2014	1.71	1.71	1.7	1.71
06/16/2014	1.7	1.71	1.7	1.7
06/17/2014	1.71	1.72	1.7	1.72
06/18/2014	1.72	1.72	1.71	1.71
06/19/2014	1.73	1.73	1.71	1.72
06/20/2014	1.72	1.73	1.69	1.69
06/23/2014	1.7	1.71	1.69	1.7
06/24/2014	1.71	1.71	1.7	1.71
06/25/2014	1.62	1.64	1.61	1.62
06/26/2014	1.63	1.63	1.61	1.62
06/27/2014	1.63	1.63	1.6	1.6
06/30/2014	1.6	1.61	1.59	1.59
07/01/2014	1.59	1.62	1.58	1.61
07/02/2014	1.61	1.62	1.59	1.6
07/03/2014	1.6	1.63	1.59	1.62
07/04/2014	1.63	1.63	1.61	1.61
07/07/2014	1.61	1.62	1.6	1.6
07/08/2014	1.6	1.61	1.57	1.57
07/09/2014	1.58	1.58	1.57	1.58
07/10/2014	1.57	1.58	1.54	1.55
07/11/2014	1.55	1.55	1.54	1.54
07/14/2014	1.54	1.55	1.54	1.55
07/15/2014	1.55	1.56	1.55	1.55
07/16/2014	1.55	1.58	1.55	1.57
07/17/2014	1.56	1.57	1.55	1.55
07/18/2014	1.55	1.57	1.54	1.57
07/21/2014	1.57	1.59	1.56	1.58
07/22/2014	1.59	1.61	1.58	1.61
07/23/2014	1.62	1.63	1.61	1.62
07/24/2014	1.62	1.65	1.62	1.65
07/25/2014	1.65	1.65	1.64	1.64
07/28/2014	1.65	1.66	1.64	1.66
07/29/2014	1.66	1.68	1.66	1.67
07/30/2014	1.67	1.7	1.67	1.69
07/31/2014	1.68	1.69	1.66	1.67
08/01/2014	1.66	1.67	1.64	1.66
08/04/2014	1.67	1.69	1.66	1.68
08/05/2014	1.73	1.75	1.73	1.74
08/06/2014	1.73	1.74	1.71	1.73
08/07/2014	1.73	1.76	1.71	1.72
08/08/2014	1.7	1.72	1.7	1.7
08/11/2014	1.71	1.72	1.7	1.7
08/12/2014	1.7	1.7	1.68	1.69
08/13/2014	1.7	1.71	1.69	1.7
08/14/2014	1.7	1.72	1.7	1.72
08/15/2014	1.72	1.74	1.7	1.71
08/18/2014	1.73	1.74	1.72	1.73
08/19/2014	1.73	1.74	1.73	1.74
08/20/2014	1.73	1.73	1.71	1.73
08/21/2014	1.72	1.74	1.71	1.74
08/22/2014	1.75	1.75	1.72	1.73
08/25/2014	1.75	1.76	1.74	1.76
08/26/2014	1.75	1.77	1.75	1.77
08/27/2014	1.77	1.8	1.77	1.8
08/28/2014	1.8	1.8	1.77	1.8
08/29/2014	1.79	1.79	1.75	1.76
09/01/2014	1.76	1.77	1.75	1.77
09/02/2014	1.77	1.78	1.77	1.77
09/03/2014	1.77	1.78	1.75	1.75
09/04/2014	1.75	1.77	1.73	1.75
09/05/2014	1.75	1.75	1.74	1.74
09/08/2014	1.73	1.75	1.73	1.74
09/09/2014	1.73	1.75	1.72	1.73
09/10/2014	1.72	1.74	1.71	1.73
09/11/2014	1.73	1.74	1.72	1.73
09/12/2014	1.73	1.73	1.71	1.72
09/15/2014	1.72	1.72	1.71	1.72
09/16/2014	1.72	1.72	1.7	1.72
09/17/2014	1.73	1.73	1.72	1.72
09/18/2014	1.73	1.74	1.72	1.73
09/19/2014	1.75	1.75	1.73	1.73
09/22/2014	1.73	1.74	1.72	1.73
09/23/2014	1.73	1.73	1.71	1.71
09/24/2014	1.72	1.73	1.71	1.72
09/25/2014	1.72	1.72	1.69	1.69
09/26/2014	1.69	1.71	1.69	1.7
09/29/2014	1.7	1.71	1.69	1.69
09/30/2014	1.7	1.71	1.69	1.7
10/01/2014	1.7	1.7	1.66	1.66
10/02/2014	1.66	1.67	1.64	1.65
10/03/2014	1.66	1.67	1.65	1.66
10/06/2014	1.67	1.69	1.66	1.68
10/07/2014	1.67	1.68	1.65	1.65
10/08/2014	1.65	1.66	1.64	1.64
10/09/2014	1.66	1.67	1.62	1.62
10/10/2014	1.61	1.63	1.61	1.61
10/13/2014	1.6	1.61	1.6	1.61
10/14/2014	1.6	1.61	1.59	1.6
10/15/2014	1.59	1.6	1.56	1.56
10/16/2014	1.58	1.59	1.54	1.57
10/17/2014	1.58	1.61	1.58	1.6
10/20/2014	1.6	1.61	1.59	1.6
10/21/2014	1.6	1.63	1.59	1.63
10/22/2014	1.63	1.64	1.63	1.64
10/23/2014	1.63	1.67	1.63	1.66
10/24/2014	1.66	1.67	1.65	1.66
10/27/2014	1.67	1.67	1.65	1.66
10/28/2014	1.68	1.69	1.67	1.69
10/29/2014	1.7	1.7	1.69	1.69
10/30/2014	1.7	1.71	1.67	1.7
10/31/2014	1.72	1.74	1.72	1.73
11/03/2014	1.73	1.74	1.72	1.72
11/04/2014	1.73	1.74	1.71	1.72
11/05/2014	1.73	1.74	1.72	1.74
11/06/2014	1.74	1.77	1.74	1.76
11/07/2014	1.76	1.76	1.74	1.75
11/10/2014	1.74	1.76	1.74	1.76
11/11/2014	1.76	1.77	1.76	1.77
11/12/2014	1.77	1.78	1.75	1.76
11/13/2014	1.77	1.78	1.76	1.76
11/14/2014	1.77	1.78	1.76	1.77
11/17/2014	1.75	1.78	1.75	1.78
11/18/2014	1.78	1.79	1.75	1.75
11/19/2014	1.75	1.77	1.75	1.76
11/20/2014	1.76	1.77	1.75	1.77
11/21/2014	1.77	1.8	1.77	1.8
11/24/2014	1.8	1.81	1.79	1.79
11/25/2014	1.79	1.8	1.78	1.79
11/26/2014	1.79	1.8	1.79	1.79
11/27/2014	1.8	1.81	1.79	1.81
11/28/2014	1.81	1.82	1.81	1.82
12/01/2014	1.82	1.84	1.81	1.83
12/02/2014	1.84	1.84	1.82	1.83
12/03/2014	1.83	1.84	1.82	1.83
12/04/2014	1.83	1.85	1.81	1.81
12/05/2014	1.84	1.85	1.83	1.84
12/08/2014	1.83	1.85	1.83	1.84
12/09/2014	1.82	1.83	1.8	1.8
12/10/2014	1.81	1.82	1.8	1.8
12/11/2014	1.81	1.82	1.8	1.8
12/12/2014	1.79	1.8	1.77	1.77
12/15/2014	1.77	1.77	1.73	1.74
12/16/2014	1.74	1.74	1.69	1.74
12/17/2014	1.73	1.76	1.72	1.75
12/18/2014	1.77	1.79	1.76	1.79
12/19/2014	1.81	1.81	1.79	1.8
12/22/2014	1.8	1.83	1.8	1.82
12/23/2014	1.83	1.85	1.82	1.85
12/24/2014	1.85	1.85	1.85	1.85
12/29/2014	1.84	1.86	1.83	1.85
12/30/2014	1.85	1.85	1.84	1.84
12/31/2014	1.85	1.85	1.83	1.84

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2014 Historical Chart

Average

Low

High