VIV.PA: Vivendi SE Historical Data

2016 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 1.5914

CLOSE 1.5921

Low

LOW 1.32

High

HIGH 1.81

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1.75	1.75	1.69	1.71
01/05/2016	1.73	1.73	1.69	1.71
01/06/2016	1.72	1.72	1.68	1.7
01/07/2016	1.65	1.7	1.65	1.7
01/08/2016	1.7	1.71	1.67	1.67
01/11/2016	1.66	1.69	1.66	1.66
01/12/2016	1.67	1.71	1.67	1.7
01/13/2016	1.71	1.73	1.69	1.7
01/14/2016	1.68	1.68	1.64	1.67
01/15/2016	1.67	1.69	1.64	1.67
01/18/2016	1.67	1.69	1.66	1.66
01/19/2016	1.68	1.69	1.66	1.68
01/20/2016	1.65	1.65	1.61	1.62
01/21/2016	1.63	1.68	1.62	1.67
01/22/2016	1.71	1.75	1.7	1.74
01/25/2016	1.75	1.76	1.73	1.74
01/26/2016	1.72	1.76	1.72	1.76
01/27/2016	1.75	1.79	1.74	1.79
01/28/2016	1.78	1.79	1.76	1.78
01/29/2016	1.8	1.81	1.77	1.78
02/01/2016	1.7	1.71	1.67	1.69
02/02/2016	1.68	1.69	1.66	1.67
02/03/2016	1.67	1.68	1.63	1.64
02/04/2016	1.65	1.66	1.61	1.61
02/05/2016	1.61	1.62	1.57	1.57
02/08/2016	1.58	1.58	1.48	1.49
02/09/2016	1.49	1.5	1.45	1.49
02/10/2016	1.52	1.55	1.5	1.53
02/11/2016	1.51	1.51	1.47	1.49
02/12/2016	1.51	1.53	1.51	1.53
02/15/2016	1.56	1.58	1.55	1.57
02/16/2016	1.57	1.61	1.57	1.59
02/17/2016	1.59	1.63	1.59	1.62
02/18/2016	1.57	1.64	1.57	1.61
02/19/2016	1.61	1.64	1.59	1.6
02/22/2016	1.63	1.63	1.62	1.63
02/23/2016	1.62	1.64	1.61	1.62
02/24/2016	1.62	1.63	1.59	1.6
02/25/2016	1.62	1.67	1.62	1.66
02/26/2016	1.68	1.69	1.66	1.68
02/29/2016	1.67	1.7	1.66	1.7
03/01/2016	1.7	1.73	1.69	1.72
03/02/2016	1.73	1.73	1.71	1.72
03/03/2016	1.73	1.73	1.7	1.71
03/04/2016	1.72	1.72	1.7	1.7
03/07/2016	1.7	1.7	1.68	1.69
03/08/2016	1.68	1.68	1.65	1.67
03/09/2016	1.68	1.72	1.68	1.7
03/10/2016	1.7	1.75	1.66	1.66
03/11/2016	1.69	1.7	1.68	1.69
03/14/2016	1.71	1.72	1.7	1.7
03/15/2016	1.69	1.71	1.69	1.71
03/16/2016	1.71	1.72	1.69	1.69
03/17/2016	1.71	1.71	1.66	1.68
03/18/2016	1.69	1.69	1.67	1.68
03/21/2016	1.67	1.69	1.66	1.67
03/22/2016	1.69	1.72	1.68	1.72
03/23/2016	1.72	1.72	1.7	1.71
03/24/2016	1.68	1.68	1.66	1.66
03/29/2016	1.67	1.68	1.66	1.66
03/30/2016	1.67	1.69	1.67	1.68
03/31/2016	1.67	1.68	1.64	1.64
04/01/2016	1.62	1.62	1.59	1.62
04/04/2016	1.61	1.65	1.6	1.63
04/05/2016	1.61	1.62	1.61	1.61
04/06/2016	1.61	1.63	1.6	1.62
04/07/2016	1.62	1.64	1.62	1.62
04/08/2016	1.63	1.64	1.62	1.64
04/11/2016	1.64	1.65	1.62	1.64
04/12/2016	1.64	1.64	1.61	1.64
04/13/2016	1.66	1.67	1.65	1.67
04/14/2016	1.67	1.68	1.66	1.67
04/15/2016	1.67	1.68	1.66	1.67
04/18/2016	1.65	1.66	1.64	1.66
04/19/2016	1.67	1.68	1.63	1.65
04/20/2016	1.64	1.66	1.63	1.66
04/21/2016	1.65	1.66	1.62	1.63
04/22/2016	1.63	1.64	1.63	1.63
04/25/2016	1.64	1.64	1.62	1.64
04/26/2016	1.56	1.57	1.55	1.56
04/27/2016	1.56	1.56	1.54	1.54
04/28/2016	1.54	1.54	1.51	1.52
04/29/2016	1.51	1.51	1.49	1.49
05/02/2016	1.5	1.52	1.5	1.52
05/03/2016	1.51	1.52	1.48	1.48
05/04/2016	1.48	1.5	1.48	1.48
05/05/2016	1.48	1.5	1.48	1.49
05/06/2016	1.49	1.5	1.48	1.5
05/09/2016	1.5	1.52	1.5	1.51
05/10/2016	1.52	1.52	1.49	1.49
05/11/2016	1.48	1.49	1.46	1.46
05/12/2016	1.49	1.52	1.46	1.5
05/13/2016	1.5	1.51	1.49	1.5
05/16/2016	1.48	1.49	1.48	1.49
05/17/2016	1.49	1.52	1.49	1.5
05/18/2016	1.49	1.53	1.49	1.53
05/19/2016	1.51	1.53	1.51	1.51
05/20/2016	1.5	1.54	1.5	1.54
05/23/2016	1.53	1.54	1.52	1.53
05/24/2016	1.51	1.57	1.51	1.57
05/25/2016	1.56	1.58	1.56	1.57
05/26/2016	1.55	1.58	1.54	1.58
05/27/2016	1.57	1.59	1.57	1.59
05/30/2016	1.58	1.6	1.58	1.6
05/31/2016	1.59	1.6	1.58	1.59
06/01/2016	1.57	1.59	1.57	1.57
06/02/2016	1.57	1.58	1.56	1.56
06/03/2016	1.56	1.56	1.53	1.54
06/06/2016	1.53	1.54	1.52	1.52
06/07/2016	1.5	1.52	1.49	1.5
06/08/2016	1.49	1.5	1.48	1.48
06/09/2016	1.47	1.48	1.45	1.45
06/10/2016	1.44	1.45	1.42	1.42
06/13/2016	1.4	1.41	1.4	1.4
06/14/2016	1.39	1.39	1.34	1.34
06/15/2016	1.36	1.4	1.35	1.4
06/16/2016	1.38	1.4	1.37	1.39
06/17/2016	1.4	1.41	1.38	1.39
06/20/2016	1.42	1.44	1.42	1.43
06/21/2016	1.44	1.44	1.42	1.44
06/22/2016	1.45	1.47	1.44	1.45
06/23/2016	1.46	1.49	1.46	1.49
06/24/2016	1.34	1.42	1.32	1.39
06/27/2016	1.37	1.39	1.35	1.36
06/28/2016	1.39	1.42	1.38	1.4
06/29/2016	1.42	1.47	1.42	1.47
06/30/2016	1.47	1.53	1.47	1.5
07/01/2016	1.51	1.52	1.5	1.51
07/04/2016	1.51	1.52	1.5	1.5
07/05/2016	1.49	1.5	1.49	1.5
07/06/2016	1.49	1.5	1.46	1.47
07/07/2016	1.48	1.49	1.46	1.46
07/08/2016	1.45	1.49	1.45	1.49
07/11/2016	1.5	1.52	1.5	1.52
07/12/2016	1.52	1.55	1.52	1.54
07/13/2016	1.54	1.55	1.53	1.53
07/14/2016	1.54	1.55	1.54	1.54
07/15/2016	1.54	1.55	1.54	1.54
07/18/2016	1.55	1.56	1.53	1.54
07/19/2016	1.53	1.54	1.51	1.51
07/20/2016	1.51	1.53	1.51	1.53
07/21/2016	1.53	1.54	1.51	1.52
07/22/2016	1.52	1.53	1.51	1.52
07/25/2016	1.52	1.54	1.52	1.54
07/26/2016	1.54	1.55	1.54	1.55
07/27/2016	1.55	1.61	1.55	1.58
07/28/2016	1.58	1.58	1.57	1.57
07/29/2016	1.58	1.58	1.55	1.56
08/01/2016	1.57	1.58	1.56	1.56
08/02/2016	1.56	1.57	1.55	1.55
08/03/2016	1.55	1.56	1.53	1.55
08/04/2016	1.55	1.56	1.55	1.55
08/05/2016	1.55	1.57	1.55	1.57
08/08/2016	1.57	1.58	1.57	1.57
08/09/2016	1.57	1.6	1.57	1.6
08/10/2016	1.59	1.6	1.59	1.6
08/11/2016	1.61	1.61	1.59	1.6
08/12/2016	1.6	1.61	1.6	1.61
08/15/2016	1.61	1.61	1.6	1.6
08/16/2016	1.6	1.6	1.57	1.59
08/17/2016	1.59	1.59	1.57	1.57
08/18/2016	1.58	1.59	1.56	1.57
08/19/2016	1.57	1.57	1.55	1.57
08/22/2016	1.57	1.57	1.55	1.56
08/23/2016	1.56	1.57	1.55	1.56
08/24/2016	1.56	1.58	1.54	1.57
08/25/2016	1.56	1.57	1.54	1.56
08/26/2016	1.53	1.55	1.47	1.54
08/29/2016	1.53	1.53	1.52	1.53
08/30/2016	1.54	1.56	1.53	1.55
08/31/2016	1.55	1.56	1.54	1.55
09/01/2016	1.54	1.56	1.54	1.56
09/02/2016	1.57	1.6	1.56	1.6
09/05/2016	1.6	1.61	1.6	1.6
09/06/2016	1.6	1.61	1.59	1.6
09/07/2016	1.6	1.6	1.59	1.6
09/08/2016	1.6	1.61	1.58	1.6
09/09/2016	1.6	1.6	1.57	1.57
09/12/2016	1.55	1.56	1.54	1.56
09/13/2016	1.56	1.57	1.54	1.54
09/14/2016	1.54	1.54	1.52	1.52
09/15/2016	1.52	1.53	1.51	1.52
09/16/2016	1.51	1.53	1.51	1.52
09/19/2016	1.53	1.56	1.53	1.55
09/20/2016	1.54	1.56	1.53	1.56
09/21/2016	1.57	1.58	1.56	1.56
09/22/2016	1.57	1.6	1.56	1.6
09/23/2016	1.6	1.6	1.59	1.6
09/26/2016	1.59	1.59	1.57	1.57
09/27/2016	1.58	1.59	1.55	1.57
09/28/2016	1.57	1.6	1.57	1.58
09/29/2016	1.59	1.6	1.59	1.59
09/30/2016	1.57	1.6	1.56	1.6
10/03/2016	1.59	1.6	1.57	1.57
10/04/2016	1.6	1.62	1.6	1.61
10/05/2016	1.59	1.61	1.59	1.61
10/06/2016	1.61	1.62	1.6	1.61
10/07/2016	1.61	1.61	1.6	1.61
10/10/2016	1.64	1.65	1.62	1.64
10/11/2016	1.63	1.64	1.62	1.62
10/12/2016	1.62	1.63	1.61	1.62
10/13/2016	1.61	1.62	1.59	1.61
10/14/2016	1.61	1.63	1.61	1.62
10/17/2016	1.62	1.63	1.61	1.61
10/18/2016	1.62	1.64	1.62	1.63
10/19/2016	1.63	1.64	1.63	1.64
10/20/2016	1.64	1.65	1.63	1.64
10/21/2016	1.65	1.66	1.63	1.66
10/24/2016	1.66	1.68	1.65	1.65
10/25/2016	1.65	1.65	1.62	1.62
10/26/2016	1.62	1.63	1.61	1.62
10/27/2016	1.62	1.64	1.61	1.64
10/28/2016	1.63	1.64	1.62	1.64
10/31/2016	1.63	1.64	1.62	1.64
11/01/2016	1.65	1.65	1.63	1.63
11/02/2016	1.63	1.63	1.61	1.62
11/03/2016	1.61	1.64	1.61	1.63
11/04/2016	1.62	1.62	1.61	1.61
11/07/2016	1.63	1.63	1.61	1.61
11/08/2016	1.61	1.62	1.59	1.6
11/09/2016	1.55	1.61	1.55	1.61
11/10/2016	1.69	1.79	1.69	1.75
11/11/2016	1.76	1.78	1.73	1.74
11/14/2016	1.75	1.77	1.73	1.74
11/15/2016	1.75	1.76	1.7	1.71
11/16/2016	1.71	1.73	1.69	1.71
11/17/2016	1.71	1.72	1.69	1.7
11/18/2016	1.7	1.7	1.63	1.63
11/21/2016	1.63	1.64	1.61	1.61
11/22/2016	1.62	1.64	1.6	1.61
11/23/2016	1.61	1.62	1.59	1.59
11/24/2016	1.6	1.6	1.57	1.58
11/25/2016	1.58	1.58	1.56	1.58
11/28/2016	1.58	1.58	1.57	1.57
11/29/2016	1.57	1.61	1.56	1.6
11/30/2016	1.6	1.61	1.6	1.6
12/01/2016	1.6	1.61	1.58	1.6
12/02/2016	1.59	1.59	1.55	1.57
12/05/2016	1.56	1.59	1.55	1.57
12/06/2016	1.58	1.59	1.57	1.59
12/07/2016	1.6	1.6	1.58	1.59
12/08/2016	1.58	1.59	1.57	1.58
12/09/2016	1.59	1.69	1.59	1.68
12/12/2016	1.67	1.68	1.64	1.64
12/13/2016	1.61	1.66	1.6	1.65
12/14/2016	1.64	1.65	1.61	1.61
12/15/2016	1.61	1.63	1.6	1.62
12/16/2016	1.61	1.63	1.61	1.62
12/19/2016	1.61	1.63	1.6	1.62
12/20/2016	1.62	1.65	1.61	1.63
12/21/2016	1.64	1.65	1.63	1.63
12/22/2016	1.62	1.63	1.59	1.59
12/23/2016	1.6	1.6	1.58	1.58
12/27/2016	1.57	1.59	1.57	1.59
12/28/2016	1.59	1.59	1.58	1.59
12/29/2016	1.59	1.6	1.58	1.6
12/30/2016	1.6	1.61	1.58	1.61

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2016 Historical Chart

Average

Low

High