VIV.PA: Vivendi SE Historical Data

2017 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 1.7354

CLOSE 1.7371

Low

LOW 1.42

High

HIGH 2.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	1.6	1.61	1.6	1.61
01/03/2017	1.61	1.62	1.6	1.61
01/04/2017	1.61	1.62	1.61	1.62
01/05/2017	1.62	1.63	1.62	1.62
01/06/2017	1.62	1.63	1.61	1.63
01/09/2017	1.63	1.63	1.61	1.63
01/10/2017	1.61	1.62	1.59	1.61
01/11/2017	1.61	1.62	1.6	1.61
01/12/2017	1.6	1.6	1.57	1.58
01/13/2017	1.58	1.63	1.57	1.62
01/16/2017	1.61	1.61	1.58	1.58
01/17/2017	1.57	1.58	1.56	1.57
01/18/2017	1.57	1.57	1.54	1.56
01/19/2017	1.54	1.57	1.53	1.57
01/20/2017	1.58	1.6	1.57	1.58
01/23/2017	1.58	1.6	1.57	1.58
01/24/2017	1.58	1.6	1.58	1.59
01/25/2017	1.58	1.58	1.56	1.56
01/26/2017	1.56	1.57	1.55	1.55
01/27/2017	1.55	1.55	1.53	1.54
01/30/2017	1.54	1.54	1.52	1.53
01/31/2017	1.53	1.54	1.51	1.51
02/01/2017	1.52	1.53	1.51	1.52
02/02/2017	1.52	1.53	1.51	1.51
02/03/2017	1.52	1.52	1.51	1.51
02/06/2017	1.51	1.52	1.5	1.51
02/07/2017	1.51	1.52	1.5	1.51
02/08/2017	1.5	1.51	1.5	1.51
02/09/2017	1.51	1.53	1.5	1.53
02/10/2017	1.53	1.53	1.51	1.52
02/13/2017	1.52	1.55	1.52	1.54
02/14/2017	1.53	1.54	1.52	1.52
02/15/2017	1.54	1.54	1.5	1.51
02/16/2017	1.52	1.52	1.5	1.51
02/17/2017	1.51	1.51	1.5	1.51
02/20/2017	1.52	1.52	1.5	1.5
02/21/2017	1.5	1.51	1.5	1.51
02/22/2017	1.51	1.52	1.5	1.51
02/23/2017	1.51	1.52	1.49	1.51
02/24/2017	1.46	1.48	1.42	1.45
02/27/2017	1.45	1.47	1.44	1.47
02/28/2017	1.47	1.5	1.47	1.48
03/01/2017	1.49	1.49	1.47	1.49
03/02/2017	1.46	1.49	1.46	1.48
03/03/2017	1.48	1.48	1.47	1.47
03/06/2017	1.46	1.48	1.45	1.47
03/07/2017	1.47	1.49	1.47	1.49
03/08/2017	1.48	1.5	1.47	1.5
03/09/2017	1.51	1.55	1.51	1.54
03/10/2017	1.54	1.56	1.54	1.54
03/13/2017	1.54	1.54	1.52	1.53
03/14/2017	1.53	1.54	1.51	1.52
03/15/2017	1.52	1.52	1.51	1.52
03/16/2017	1.52	1.52	1.5	1.51
03/17/2017	1.5	1.53	1.5	1.52
03/20/2017	1.52	1.53	1.52	1.53
03/21/2017	1.53	1.53	1.51	1.51
03/22/2017	1.51	1.51	1.5	1.51
03/23/2017	1.5	1.53	1.5	1.53
03/24/2017	1.52	1.53	1.52	1.53
03/27/2017	1.51	1.54	1.51	1.54
03/28/2017	1.54	1.56	1.54	1.55
03/29/2017	1.56	1.58	1.55	1.57
03/30/2017	1.57	1.58	1.56	1.57
03/31/2017	1.57	1.62	1.56	1.62
04/03/2017	1.61	1.62	1.59	1.6
04/04/2017	1.6	1.62	1.59	1.61
04/05/2017	1.61	1.62	1.6	1.61
04/06/2017	1.6	1.63	1.58	1.61
04/07/2017	1.6	1.61	1.59	1.61
04/10/2017	1.6	1.61	1.59	1.6
04/11/2017	1.59	1.6	1.58	1.58
04/12/2017	1.62	1.63	1.6	1.6
04/13/2017	1.59	1.61	1.59	1.6
04/18/2017	1.6	1.61	1.56	1.57
04/19/2017	1.56	1.57	1.54	1.55
04/20/2017	1.55	1.59	1.55	1.59
04/21/2017	1.59	1.59	1.56	1.57
04/24/2017	1.63	1.67	1.62	1.67
04/25/2017	1.67	1.71	1.65	1.66
04/26/2017	1.68	1.7	1.67	1.68
04/27/2017	1.68	1.68	1.65	1.65
04/28/2017	1.65	1.66	1.62	1.62
05/02/2017	1.59	1.61	1.59	1.6
05/03/2017	1.6	1.6	1.59	1.59
05/04/2017	1.6	1.63	1.6	1.63
05/05/2017	1.64	1.67	1.63	1.67
05/08/2017	1.68	1.68	1.66	1.66
05/09/2017	1.67	1.7	1.66	1.69
05/10/2017	1.68	1.69	1.67	1.67
05/11/2017	1.65	1.67	1.62	1.64
05/12/2017	1.69	1.75	1.69	1.71
05/15/2017	1.71	1.72	1.7	1.71
05/16/2017	1.71	1.72	1.69	1.7
05/17/2017	1.68	1.7	1.67	1.68
05/18/2017	1.67	1.68	1.65	1.67
05/19/2017	1.65	1.69	1.65	1.68
05/22/2017	1.67	1.71	1.67	1.69
05/23/2017	1.72	1.75	1.71	1.72
05/24/2017	1.71	1.73	1.7	1.7
05/25/2017	1.7	1.72	1.7	1.71
05/26/2017	1.7	1.75	1.7	1.74
05/29/2017	1.73	1.74	1.73	1.74
05/30/2017	1.72	1.73	1.71	1.72
05/31/2017	1.71	1.73	1.71	1.72
06/01/2017	1.72	1.77	1.72	1.75
06/02/2017	1.76	1.79	1.76	1.77
06/05/2017	1.77	1.77	1.76	1.77
06/06/2017	1.77	1.78	1.76	1.77
06/07/2017	1.77	1.84	1.77	1.81
06/08/2017	1.81	1.81	1.79	1.79
06/09/2017	1.79	1.8	1.77	1.78
06/12/2017	1.78	1.78	1.74	1.75
06/13/2017	1.75	1.76	1.75	1.76
06/14/2017	1.76	1.78	1.76	1.77
06/15/2017	1.76	1.79	1.74	1.79
06/16/2017	1.8	1.85	1.8	1.83
06/19/2017	1.84	1.85	1.82	1.83
06/20/2017	1.84	1.84	1.81	1.84
06/21/2017	1.83	1.83	1.81	1.83
06/22/2017	1.82	1.83	1.81	1.83
06/23/2017	1.83	1.85	1.82	1.83
06/26/2017	1.84	1.85	1.82	1.82
06/27/2017	1.81	1.81	1.79	1.8
06/28/2017	1.79	1.82	1.78	1.81
06/29/2017	1.81	1.81	1.75	1.75
06/30/2017	1.75	1.77	1.73	1.73
07/03/2017	1.74	1.77	1.74	1.75
07/04/2017	1.75	1.76	1.74	1.74
07/05/2017	1.74	1.75	1.73	1.74
07/06/2017	1.74	1.74	1.72	1.73
07/07/2017	1.74	1.75	1.72	1.74
07/10/2017	1.74	1.77	1.74	1.76
07/11/2017	1.76	1.77	1.75	1.76
07/12/2017	1.76	1.8	1.76	1.78
07/13/2017	1.78	1.78	1.75	1.75
07/14/2017	1.76	1.77	1.75	1.76
07/17/2017	1.76	1.77	1.73	1.74
07/18/2017	1.74	1.74	1.71	1.73
07/19/2017	1.73	1.77	1.73	1.76
07/20/2017	1.77	1.79	1.76	1.77
07/21/2017	1.76	1.77	1.73	1.74
07/24/2017	1.75	1.76	1.74	1.76
07/25/2017	1.75	1.79	1.75	1.78
07/26/2017	1.77	1.79	1.77	1.78
07/27/2017	1.77	1.79	1.77	1.79
07/28/2017	1.78	1.78	1.75	1.76
07/31/2017	1.76	1.76	1.73	1.74
08/01/2017	1.76	1.8	1.74	1.79
08/02/2017	1.79	1.81	1.78	1.78
08/03/2017	1.78	1.8	1.77	1.79
08/04/2017	1.78	1.81	1.78	1.8
08/07/2017	1.8	1.8	1.78	1.78
08/08/2017	1.77	1.78	1.76	1.77
08/09/2017	1.76	1.76	1.7	1.72
08/10/2017	1.72	1.72	1.71	1.71
08/11/2017	1.7	1.71	1.68	1.69
08/14/2017	1.7	1.72	1.69	1.71
08/15/2017	1.71	1.72	1.7	1.7
08/16/2017	1.72	1.72	1.7	1.71
08/17/2017	1.7	1.71	1.69	1.7
08/18/2017	1.68	1.69	1.67	1.69
08/21/2017	1.68	1.69	1.66	1.66
08/22/2017	1.67	1.7	1.67	1.7
08/23/2017	1.7	1.7	1.69	1.7
08/24/2017	1.69	1.7	1.68	1.69
08/25/2017	1.69	1.75	1.69	1.72
08/28/2017	1.71	1.71	1.67	1.67
08/29/2017	1.66	1.69	1.64	1.68
08/30/2017	1.69	1.73	1.69	1.72
08/31/2017	1.72	1.73	1.7	1.71
09/01/2017	1.83	1.84	1.78	1.8
09/04/2017	1.78	1.8	1.78	1.79
09/05/2017	1.79	1.8	1.78	1.79
09/06/2017	1.79	1.8	1.78	1.79
09/07/2017	1.8	1.8	1.77	1.78
09/08/2017	1.77	1.78	1.76	1.77
09/11/2017	1.8	1.82	1.79	1.82
09/12/2017	1.82	1.84	1.81	1.84
09/13/2017	1.85	1.89	1.85	1.89
09/14/2017	1.87	1.89	1.87	1.87
09/15/2017	1.87	1.88	1.86	1.87
09/18/2017	1.87	1.88	1.85	1.86
09/19/2017	1.87	1.88	1.87	1.88
09/20/2017	1.87	1.88	1.87	1.87
09/21/2017	1.88	1.9	1.86	1.86
09/22/2017	1.87	1.87	1.84	1.85
09/25/2017	1.84	1.86	1.84	1.85
09/26/2017	1.85	1.86	1.84	1.84
09/27/2017	1.85	1.85	1.84	1.85
09/28/2017	1.85	1.86	1.84	1.85
09/29/2017	1.87	1.91	1.86	1.91
10/02/2017	1.9	1.92	1.87	1.92
10/03/2017	1.91	1.91	1.9	1.9
10/04/2017	1.9	1.91	1.87	1.89
10/05/2017	1.88	1.89	1.87	1.88
10/06/2017	1.88	1.9	1.87	1.88
10/09/2017	1.89	1.9	1.89	1.89
10/10/2017	1.88	1.9	1.88	1.9
10/11/2017	1.9	1.9	1.89	1.89
10/12/2017	1.9	1.92	1.9	1.91
10/13/2017	1.91	1.91	1.89	1.89
10/16/2017	1.88	1.9	1.87	1.89
10/17/2017	1.88	1.89	1.88	1.89
10/18/2017	1.89	1.9	1.88	1.89
10/19/2017	1.9	1.9	1.88	1.89
10/20/2017	1.9	1.91	1.85	1.85
10/23/2017	1.84	1.85	1.82	1.82
10/24/2017	1.82	1.84	1.81	1.82
10/25/2017	1.82	1.83	1.81	1.82
10/26/2017	1.83	1.84	1.82	1.84
10/27/2017	1.85	1.85	1.82	1.83
10/30/2017	1.83	1.87	1.83	1.87
10/31/2017	1.88	1.9	1.87	1.9
11/01/2017	1.9	1.93	1.89	1.93
11/02/2017	1.93	1.94	1.92	1.93
11/03/2017	1.93	1.94	1.92	1.93
11/06/2017	1.93	1.94	1.92	1.92
11/07/2017	1.93	1.93	1.9	1.9
11/08/2017	1.91	1.91	1.88	1.88
11/09/2017	1.88	1.89	1.86	1.86
11/10/2017	1.87	1.87	1.84	1.86
11/13/2017	1.86	1.88	1.83	1.85
11/14/2017	1.89	1.93	1.88	1.92
11/15/2017	1.92	1.93	1.88	1.88
11/16/2017	1.88	1.93	1.88	1.93
11/17/2017	1.89	2.03	1.87	2.01
11/20/2017	2.01	2.04	2	2.03
11/21/2017	2.03	2.06	2.02	2.06
11/22/2017	2.05	2.07	2.04	2.05
11/23/2017	2.05	2.09	2.04	2.07
11/24/2017	2.06	2.08	2.04	2.07
11/27/2017	2.04	2.07	2.03	2.04
11/28/2017	2.04	2.06	2.02	2.03
11/29/2017	2.04	2.04	2.02	2.02
11/30/2017	2.03	2.03	1.99	1.99
12/01/2017	1.99	1.99	1.96	1.96
12/04/2017	1.98	1.99	1.95	1.97
12/05/2017	1.96	1.97	1.95	1.97
12/06/2017	1.96	1.97	1.94	1.96
12/07/2017	1.96	1.99	1.95	1.96
12/08/2017	1.97	1.98	1.97	1.97
12/11/2017	1.98	2.05	1.98	2.03
12/12/2017	2.03	2.04	2.01	2.04
12/13/2017	2.02	2.04	2.01	2.02
12/14/2017	2.01	2.01	1.98	1.98
12/15/2017	1.97	2	1.97	1.99
12/18/2017	2.01	2.03	2.01	2.02
12/19/2017	2.02	2.03	2.01	2.02
12/20/2017	2.03	2.07	2.01	2.02
12/21/2017	2.01	2.05	2	2.04
12/22/2017	2.05	2.07	2.02	2.02
12/27/2017	2.02	2.03	2.01	2.02
12/28/2017	2.02	2.03	2.01	2.01
12/29/2017	2	2.01	1.99	1.99

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2017 Historical Chart

Average

Low

High