VIV.PA: Vivendi SE Historical Data

2015 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 1.9519

CLOSE 1.9515

Low

LOW 1.67

High

HIGH 2.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1.85	1.86	1.82	1.83
01/05/2015	1.82	1.84	1.79	1.79
01/06/2015	1.79	1.8	1.76	1.76
01/07/2015	1.77	1.77	1.75	1.76
01/08/2015	1.78	1.81	1.78	1.81
01/09/2015	1.8	1.82	1.79	1.8
01/12/2015	1.81	1.84	1.8	1.81
01/13/2015	1.8	1.84	1.8	1.83
01/14/2015	1.81	1.85	1.81	1.82
01/15/2015	1.83	1.84	1.77	1.83
01/16/2015	1.82	1.84	1.82	1.84
01/19/2015	1.83	1.85	1.82	1.83
01/20/2015	1.83	1.85	1.83	1.84
01/21/2015	1.84	1.85	1.8	1.84
01/22/2015	1.84	1.85	1.82	1.85
01/23/2015	1.86	1.9	1.86	1.88
01/26/2015	1.88	1.89	1.88	1.89
01/27/2015	1.88	1.89	1.87	1.89
01/28/2015	1.9	1.91	1.87	1.88
01/29/2015	1.86	1.89	1.86	1.88
01/30/2015	1.88	1.89	1.86	1.87
02/02/2015	1.86	1.88	1.84	1.87
02/03/2015	1.88	1.89	1.87	1.88
02/04/2015	1.88	1.88	1.86	1.87
02/05/2015	1.86	1.87	1.85	1.86
02/06/2015	1.85	1.86	1.84	1.85
02/09/2015	1.83	1.84	1.81	1.82
02/10/2015	1.82	1.84	1.81	1.84
02/11/2015	1.84	1.85	1.83	1.84
02/12/2015	1.85	1.86	1.84	1.85
02/13/2015	1.85	1.86	1.84	1.84
02/16/2015	1.85	1.85	1.83	1.84
02/17/2015	1.83	1.85	1.82	1.85
02/18/2015	1.87	1.88	1.85	1.86
02/19/2015	1.85	1.9	1.85	1.9
02/20/2015	1.89	1.89	1.87	1.88
02/23/2015	1.89	1.91	1.88	1.9
02/24/2015	1.91	1.92	1.9	1.92
02/25/2015	1.91	1.92	1.91	1.92
02/26/2015	1.92	1.94	1.91	1.94
02/27/2015	1.93	1.94	1.92	1.94
03/02/2015	1.83	1.87	1.81	1.84
03/03/2015	1.87	1.9	1.85	1.87
03/04/2015	1.88	1.91	1.86	1.9
03/05/2015	1.91	1.93	1.9	1.92
03/06/2015	1.92	1.94	1.91	1.92
03/09/2015	1.92	1.93	1.91	1.91
03/10/2015	1.92	1.94	1.91	1.92
03/11/2015	1.93	1.96	1.93	1.96
03/12/2015	1.95	1.96	1.93	1.93
03/13/2015	1.94	1.96	1.94	1.96
03/16/2015	1.96	1.97	1.95	1.96
03/17/2015	1.96	1.97	1.94	1.94
03/18/2015	1.94	1.96	1.93	1.96
03/19/2015	1.96	1.97	1.95	1.96
03/20/2015	1.97	1.97	1.96	1.97
03/23/2015	1.97	2.05	1.97	2.04
03/24/2015	2.03	2.05	2.02	2.05
03/25/2015	2.05	2.06	2.04	2.05
03/26/2015	2.04	2.04	2	2.04
03/27/2015	2.03	2.03	2	2.02
03/30/2015	2.03	2.06	2.02	2.05
03/31/2015	2.05	2.06	2.04	2.06
04/01/2015	2.05	2.09	2.04	2.09
04/02/2015	2.09	2.1	2.05	2.07
04/07/2015	2.08	2.1	2.08	2.09
04/08/2015	2.1	2.11	2.09	2.1
04/09/2015	2.15	2.17	2.11	2.12
04/10/2015	2.14	2.15	2.13	2.15
04/13/2015	2.15	2.16	2.15	2.16
04/14/2015	2.15	2.15	2.13	2.13
04/15/2015	2.14	2.14	2.12	2.12
04/16/2015	2.12	2.12	2.09	2.11
04/17/2015	2.12	2.12	2.08	2.08
04/20/2015	2.1	2.12	2.1	2.11
04/21/2015	2.05	2.05	2.02	2.04
04/22/2015	2.05	2.05	2.03	2.03
04/23/2015	2.03	2.05	2.02	2.04
04/24/2015	2.05	2.07	2.04	2.05
04/27/2015	2.05	2.07	2.03	2.06
04/28/2015	2.05	2.06	2.01	2.03
04/29/2015	2.03	2.04	1.98	1.98
04/30/2015	1.99	2	1.96	1.99
05/04/2015	1.99	2.02	1.98	1.99
05/05/2015	1.99	2.02	1.96	1.96
05/06/2015	1.94	1.97	1.93	1.96
05/07/2015	1.95	1.96	1.92	1.96
05/08/2015	1.96	2.03	1.96	2.02
05/11/2015	2.01	2.02	2	2.02
05/12/2015	1.97	2	1.97	1.99
05/13/2015	2.01	2.06	1.97	1.98
05/14/2015	1.96	2.01	1.96	2
05/15/2015	2	2.01	1.98	1.99
05/18/2015	1.98	1.99	1.95	1.98
05/19/2015	1.97	2.01	1.97	2
05/20/2015	2	2.05	2	2.04
05/21/2015	2.03	2.05	2.03	2.04
05/22/2015	2.06	2.08	2.05	2.06
05/25/2015	2.04	2.06	2.03	2.05
05/26/2015	2.06	2.09	2.06	2.08
05/27/2015	2.08	2.11	2.08	2.1
05/28/2015	2.1	2.11	2.08	2.1
05/29/2015	2.09	2.11	2.06	2.06
06/01/2015	2.06	2.09	2.06	2.08
06/02/2015	2.08	2.1	2.06	2.09
06/03/2015	2.09	2.11	2.08	2.1
06/04/2015	2.09	2.11	2.06	2.08
06/05/2015	2.06	2.1	2.06	2.09
06/08/2015	2.1	2.11	2.07	2.1
06/09/2015	2.1	2.13	2.09	2.12
06/10/2015	2.11	2.13	2.1	2.13
06/11/2015	2.13	2.14	2.11	2.12
06/12/2015	2.11	2.12	2.1	2.11
06/15/2015	2.09	2.11	2.08	2.1
06/16/2015	2.09	2.11	2.07	2.1
06/17/2015	2.09	2.14	2.09	2.11
06/18/2015	2.1	2.11	2.08	2.09
06/19/2015	2.09	2.11	2.07	2.07
06/22/2015	2.12	2.15	2.11	2.15
06/23/2015	2.17	2.2	2.16	2.18
06/24/2015	2.18	2.19	2.15	2.17
06/25/2015	2.1	2.13	2.09	2.12
06/26/2015	2.11	2.13	2.09	2.1
06/29/2015	2.05	2.07	2.02	2.04
06/30/2015	2.03	2.05	2.01	2.01
07/01/2015	2.03	2.08	2.02	2.06
07/02/2015	2.07	2.07	2.04	2.04
07/03/2015	2.04	2.05	2.01	2.02
07/06/2015	2	2.01	1.98	1.98
07/07/2015	1.99	1.99	1.94	1.94
07/08/2015	1.94	2.01	1.94	1.99
07/09/2015	2	2.03	1.99	2.02
07/10/2015	2.07	2.09	2.05	2.08
07/13/2015	2.11	2.17	2.1	2.16
07/14/2015	2.16	2.17	2.15	2.16
07/15/2015	2.16	2.19	2.16	2.18
07/16/2015	2.19	2.21	2.18	2.19
07/17/2015	2.2	2.2	2.17	2.17
07/20/2015	2.18	2.19	2.17	2.18
07/21/2015	2.18	2.19	2.15	2.15
07/22/2015	2.15	2.16	2.14	2.15
07/23/2015	2.16	2.17	2.14	2.15
07/24/2015	2.15	2.17	2.15	2.15
07/27/2015	2.15	2.15	2.11	2.11
07/28/2015	2.12	2.13	2.1	2.11
07/29/2015	2.11	2.12	2.1	2.11
07/30/2015	2.13	2.13	2.09	2.11
07/31/2015	2.11	2.13	2.11	2.13
08/03/2015	2.13	2.19	2.13	2.18
08/04/2015	2.18	2.18	2.17	2.18
08/05/2015	2.18	2.18	2.17	2.17
08/06/2015	2.17	2.18	2.16	2.16
08/07/2015	2.17	2.17	2.12	2.13
08/10/2015	2.14	2.16	2.13	2.16
08/11/2015	2.15	2.16	2.12	2.12
08/12/2015	2.11	2.11	2.06	2.06
08/13/2015	2.09	2.1	2.07	2.07
08/14/2015	2.08	2.08	2.06	2.07
08/17/2015	2.09	2.1	2.06	2.08
08/18/2015	2.08	2.09	2.07	2.08
08/19/2015	2.07	2.08	2.05	2.07
08/20/2015	2.06	2.07	2.01	2.01
08/21/2015	1.99	2	1.94	1.94
08/24/2015	1.88	1.92	1.8	1.87
08/25/2015	1.89	1.96	1.87	1.96
08/26/2015	1.93	1.99	1.91	1.95
08/27/2015	2	2.03	1.98	2.02
08/28/2015	2.01	2.01	1.97	1.98
08/31/2015	1.96	1.98	1.95	1.96
09/01/2015	1.95	1.97	1.92	1.93
09/02/2015	1.93	1.96	1.93	1.93
09/03/2015	1.9	1.96	1.87	1.93
09/04/2015	1.92	1.92	1.88	1.88
09/07/2015	1.9	1.92	1.88	1.9
09/08/2015	1.92	1.94	1.91	1.91
09/09/2015	1.96	1.96	1.93	1.93
09/10/2015	1.92	1.93	1.9	1.9
09/11/2015	1.91	1.91	1.87	1.87
09/14/2015	1.88	1.89	1.87	1.87
09/15/2015	1.87	1.89	1.86	1.88
09/16/2015	1.89	1.92	1.89	1.91
09/17/2015	1.9	1.93	1.9	1.92
09/18/2015	1.91	1.92	1.88	1.91
09/21/2015	1.9	1.92	1.9	1.91
09/22/2015	1.91	1.91	1.86	1.86
09/23/2015	1.86	1.89	1.85	1.87
09/24/2015	1.88	1.88	1.82	1.83
09/25/2015	1.85	1.89	1.84	1.87
09/28/2015	1.87	1.87	1.83	1.83
09/29/2015	1.81	1.84	1.8	1.82
09/30/2015	1.86	1.88	1.85	1.88
10/01/2015	1.9	1.9	1.84	1.85
10/02/2015	1.87	1.87	1.81	1.84
10/05/2015	1.87	1.88	1.85	1.86
10/06/2015	1.88	1.92	1.88	1.89
10/07/2015	1.91	1.93	1.89	1.9
10/08/2015	1.9	1.92	1.9	1.92
10/09/2015	1.94	1.95	1.93	1.94
10/12/2015	1.94	1.94	1.91	1.93
10/13/2015	1.93	1.93	1.9	1.91
10/14/2015	1.94	1.97	1.92	1.95
10/15/2015	1.97	1.98	1.93	1.95
10/16/2015	1.96	1.96	1.94	1.95
10/19/2015	1.95	1.96	1.88	1.91
10/20/2015	1.93	1.94	1.92	1.93
10/21/2015	1.93	1.94	1.92	1.92
10/22/2015	1.91	1.93	1.87	1.93
10/23/2015	1.94	2	1.94	2
10/26/2015	1.99	2.02	1.98	2
10/27/2015	2	2.02	1.99	1.99
10/28/2015	2	2	1.97	1.97
10/29/2015	1.97	1.99	1.95	1.99
10/30/2015	1.99	1.99	1.94	1.95
11/02/2015	1.94	1.94	1.93	1.94
11/03/2015	1.94	1.94	1.93	1.94
11/04/2015	1.94	1.96	1.93	1.93
11/05/2015	1.94	1.95	1.92	1.93
11/06/2015	1.93	1.96	1.91	1.94
11/09/2015	1.94	1.95	1.92	1.92
11/10/2015	1.94	1.94	1.9	1.93
11/11/2015	1.74	1.82	1.72	1.81
11/12/2015	1.81	1.82	1.79	1.79
11/13/2015	1.78	1.78	1.76	1.77
11/16/2015	1.76	1.77	1.74	1.75
11/17/2015	1.77	1.81	1.76	1.81
11/18/2015	1.79	1.81	1.79	1.79
11/19/2015	1.81	1.82	1.8	1.8
11/20/2015	1.81	1.81	1.79	1.81
11/23/2015	1.8	1.8	1.78	1.79
11/24/2015	1.78	1.78	1.76	1.77
11/25/2015	1.77	1.8	1.77	1.79
11/26/2015	1.79	1.79	1.76	1.77
11/27/2015	1.76	1.79	1.74	1.78
11/30/2015	1.78	1.79	1.77	1.77
12/01/2015	1.77	1.79	1.76	1.78
12/02/2015	1.78	1.8	1.78	1.79
12/03/2015	1.79	1.81	1.75	1.75
12/04/2015	1.75	1.76	1.73	1.74
12/07/2015	1.75	1.77	1.75	1.75
12/08/2015	1.75	1.75	1.72	1.73
12/09/2015	1.73	1.74	1.71	1.71
12/10/2015	1.71	1.72	1.7	1.71
12/11/2015	1.71	1.72	1.69	1.69
12/14/2015	1.7	1.72	1.67	1.67
12/15/2015	1.69	1.71	1.68	1.7
12/16/2015	1.71	1.73	1.69	1.71
12/17/2015	1.74	1.74	1.72	1.73
12/18/2015	1.72	1.74	1.7	1.7
12/21/2015	1.7	1.72	1.69	1.69
12/22/2015	1.69	1.7	1.67	1.69
12/23/2015	1.71	1.75	1.7	1.75
12/24/2015	1.74	1.75	1.73	1.74
12/28/2015	1.74	1.75	1.73	1.74
12/29/2015	1.75	1.76	1.74	1.75
12/30/2015	1.75	1.77	1.74	1.76
12/31/2015	1.76	1.77	1.75	1.77

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2015 Historical Chart

Average

Low

High