VIV.PA: Vivendi SE Historical Data

2018 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 1.9386

CLOSE 1.9395

Low

LOW 1.8

High

HIGH 2.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	1.98	2	1.98	2
01/03/2018	2	2.05	2	2.05
01/04/2018	2.06	2.08	2.04	2.07
01/05/2018	2.07	2.1	2.06	2.09
01/08/2018	2.09	2.13	2.08	2.12
01/09/2018	2.12	2.21	2.11	2.21
01/10/2018	2.2	2.21	2.18	2.21
01/11/2018	2.2	2.2	2.15	2.16
01/12/2018	2.07	2.15	2.05	2.08
01/15/2018	2.11	2.15	2.11	2.14
01/16/2018	2.14	2.14	2.11	2.12
01/17/2018	2.12	2.12	2.09	2.09
01/18/2018	2.1	2.11	2.06	2.07
01/19/2018	2.07	2.11	2.07	2.1
01/22/2018	2.1	2.13	2.1	2.13
01/23/2018	2.14	2.14	2.09	2.11
01/24/2018	2.11	2.12	2.08	2.1
01/25/2018	2.09	2.1	2.05	2.07
01/26/2018	2.08	2.1	2.06	2.07
01/29/2018	2.06	2.09	2.06	2.07
01/30/2018	2.06	2.08	2.06	2.08
01/31/2018	2.09	2.11	2.08	2.1
02/01/2018	2.09	2.1	2.06	2.08
02/02/2018	2.07	2.09	2.02	2.02
02/05/2018	2	2	1.97	1.98
02/06/2018	1.92	1.99	1.91	1.95
02/07/2018	1.97	2.02	1.95	2.01
02/08/2018	2	2.01	1.93	1.94
02/09/2018	1.93	1.95	1.88	1.89
02/12/2018	1.91	1.94	1.91	1.93
02/13/2018	1.92	1.93	1.91	1.91
02/14/2018	1.92	1.96	1.91	1.95
02/15/2018	1.94	1.98	1.94	1.97
02/16/2018	1.9	1.93	1.8	1.86
02/19/2018	1.87	1.88	1.86	1.87
02/20/2018	1.86	1.91	1.86	1.89
02/21/2018	1.87	1.88	1.85	1.86
02/22/2018	1.85	1.87	1.84	1.86
02/23/2018	1.87	1.89	1.85	1.86
02/26/2018	1.87	1.87	1.86	1.87
02/27/2018	1.88	1.9	1.87	1.88
02/28/2018	1.87	1.9	1.85	1.89
03/01/2018	1.89	1.89	1.84	1.84
03/02/2018	1.83	1.84	1.81	1.81
03/05/2018	1.81	1.83	1.81	1.83
03/06/2018	1.83	1.86	1.83	1.83
03/07/2018	1.82	1.86	1.82	1.85
03/08/2018	1.84	1.87	1.83	1.87
03/09/2018	1.87	1.9	1.86	1.89
03/12/2018	1.91	1.93	1.9	1.93
03/13/2018	1.93	1.94	1.9	1.91
03/14/2018	1.91	1.91	1.87	1.89
03/15/2018	1.89	1.94	1.88	1.94
03/16/2018	1.93	1.95	1.91	1.93
03/19/2018	1.93	1.93	1.9	1.91
03/20/2018	1.91	1.92	1.9	1.9
03/21/2018	1.94	1.96	1.9	1.92
03/22/2018	1.9	1.91	1.85	1.88
03/23/2018	1.86	1.89	1.85	1.87
03/26/2018	1.88	1.88	1.85	1.87
03/27/2018	1.89	1.89	1.85	1.87
03/28/2018	1.87	1.87	1.85	1.86
03/29/2018	1.87	1.87	1.86	1.87
04/03/2018	1.85	1.87	1.85	1.86
04/04/2018	1.86	1.88	1.85	1.85
04/05/2018	1.87	1.92	1.86	1.92
04/06/2018	1.91	1.92	1.9	1.9
04/09/2018	1.91	1.91	1.89	1.9
04/10/2018	1.89	1.94	1.89	1.91
04/11/2018	1.91	1.93	1.88	1.88
04/12/2018	1.88	1.9	1.87	1.9
04/13/2018	1.88	1.9	1.87	1.89
04/16/2018	1.89	1.89	1.88	1.89
04/17/2018	1.88	1.88	1.86	1.86
04/18/2018	1.86	1.87	1.85	1.86
04/19/2018	1.86	1.94	1.86	1.92
04/20/2018	1.89	1.9	1.87	1.88
04/23/2018	1.88	1.88	1.87	1.87
04/24/2018	1.87	1.88	1.84	1.86
04/25/2018	1.85	1.88	1.85	1.88
04/26/2018	1.88	1.91	1.87	1.91
04/27/2018	1.91	1.92	1.88	1.9
04/30/2018	1.89	1.95	1.89	1.95
05/02/2018	1.97	2.03	1.97	2.02
05/03/2018	2.02	2.05	2.01	2.04
05/04/2018	2.04	2.07	2.03	2.06
05/07/2018	2.04	2.06	2.03	2.06
05/08/2018	2.05	2.06	2.04	2.06
05/09/2018	2.05	2.06	2.03	2.04
05/10/2018	2.03	2.06	2.03	2.05
05/11/2018	2.05	2.09	2.05	2.07
05/14/2018	2.07	2.09	2.05	2.08
05/15/2018	2.06	2.09	2.06	2.06
05/16/2018	2.05	2.07	2.05	2.07
05/17/2018	2.05	2.08	2.05	2.06
05/18/2018	2.01	2.09	1.99	2.03
05/21/2018	2.02	2.06	2.02	2.03
05/22/2018	2.02	2.07	2.02	2.06
05/23/2018	2.04	2.05	2.02	2.03
05/24/2018	2.02	2.04	2	2
05/25/2018	2.02	2.05	2.01	2.02
05/28/2018	2.02	2.03	1.99	2
05/29/2018	1.98	2	1.96	1.98
05/30/2018	1.91	1.92	1.87	1.91
05/31/2018	1.91	1.94	1.91	1.91
06/01/2018	1.92	1.94	1.92	1.93
06/04/2018	1.94	1.95	1.92	1.95
06/05/2018	1.95	1.96	1.93	1.93
06/06/2018	1.94	1.95	1.92	1.93
06/07/2018	1.95	1.95	1.92	1.92
06/08/2018	1.92	1.92	1.9	1.91
06/11/2018	1.92	1.93	1.92	1.93
06/12/2018	1.93	1.94	1.9	1.92
06/13/2018	1.92	1.94	1.92	1.93
06/14/2018	1.92	1.95	1.91	1.95
06/15/2018	1.96	1.96	1.93	1.93
06/18/2018	1.93	1.94	1.91	1.92
06/19/2018	1.9	1.9	1.89	1.89
06/20/2018	1.9	1.92	1.9	1.91
06/21/2018	1.92	1.93	1.88	1.89
06/22/2018	1.89	1.92	1.89	1.92
06/25/2018	1.9	1.91	1.89	1.89
06/26/2018	1.89	1.89	1.88	1.88
06/27/2018	1.88	1.92	1.87	1.91
06/28/2018	1.88	1.91	1.87	1.88
06/29/2018	1.88	1.9	1.87	1.87
07/02/2018	1.85	1.86	1.83	1.83
07/03/2018	1.84	1.86	1.83	1.83
07/04/2018	1.83	1.84	1.82	1.83
07/05/2018	1.84	1.85	1.83	1.85
07/06/2018	1.86	1.87	1.85	1.86
07/09/2018	1.86	1.88	1.85	1.85
07/10/2018	1.85	1.86	1.84	1.85
07/11/2018	1.84	1.85	1.82	1.82
07/12/2018	1.83	1.92	1.82	1.91
07/13/2018	1.93	1.94	1.9	1.91
07/16/2018	1.91	1.92	1.89	1.9
07/17/2018	1.9	1.9	1.87	1.89
07/18/2018	1.89	1.92	1.89	1.91
07/19/2018	1.91	1.91	1.88	1.89
07/20/2018	1.89	1.89	1.85	1.86
07/23/2018	1.86	1.87	1.85	1.87
07/24/2018	1.88	1.89	1.87	1.87
07/25/2018	1.87	1.87	1.82	1.83
07/26/2018	1.83	1.84	1.81	1.83
07/27/2018	1.83	1.88	1.83	1.87
07/30/2018	1.87	1.9	1.85	1.9
07/31/2018	1.99	2.02	1.96	1.97
08/01/2018	1.99	1.99	1.95	1.97
08/02/2018	1.96	1.97	1.94	1.96
08/03/2018	1.97	1.97	1.94	1.96
08/06/2018	1.97	1.97	1.94	1.95
08/07/2018	1.95	1.96	1.94	1.94
08/08/2018	1.94	1.95	1.93	1.94
08/09/2018	1.94	1.96	1.93	1.96
08/10/2018	1.94	1.95	1.93	1.94
08/13/2018	1.94	1.95	1.93	1.93
08/14/2018	1.94	1.94	1.92	1.92
08/15/2018	1.93	1.94	1.89	1.9
08/16/2018	1.91	1.91	1.89	1.9
08/17/2018	1.89	1.91	1.89	1.9
08/20/2018	1.91	1.95	1.91	1.95
08/21/2018	1.93	1.95	1.92	1.95
08/22/2018	1.95	2	1.95	1.99
08/23/2018	1.99	2	1.98	1.99
08/24/2018	1.99	2.01	1.98	1.99
08/27/2018	2	2	1.98	2
08/28/2018	2	2.01	1.99	2.01
08/29/2018	2.01	2.02	1.99	2
08/30/2018	2	2.01	1.98	2
08/31/2018	2	2	1.98	1.99
09/03/2018	1.98	2	1.98	1.98
09/04/2018	1.98	1.99	1.97	1.98
09/05/2018	1.97	1.98	1.92	1.92
09/06/2018	1.92	1.93	1.91	1.92
09/07/2018	1.92	1.95	1.92	1.94
09/10/2018	1.94	1.95	1.93	1.94
09/11/2018	1.95	1.95	1.93	1.95
09/12/2018	1.95	1.96	1.95	1.96
09/13/2018	1.95	1.97	1.94	1.95
09/14/2018	1.95	1.96	1.92	1.92
09/17/2018	1.91	1.92	1.91	1.92
09/18/2018	1.92	1.95	1.91	1.94
09/19/2018	1.94	1.95	1.93	1.95
09/20/2018	1.95	1.96	1.94	1.94
09/21/2018	1.94	1.97	1.94	1.96
09/24/2018	1.97	2	1.97	1.98
09/25/2018	1.98	1.99	1.97	1.98
09/26/2018	1.97	2	1.97	2
09/27/2018	2.01	2.01	1.99	2
09/28/2018	1.97	1.98	1.95	1.97
10/01/2018	1.97	1.99	1.97	1.97
10/02/2018	1.96	1.96	1.92	1.94
10/03/2018	1.94	1.97	1.94	1.96
10/04/2018	1.95	1.96	1.95	1.95
10/05/2018	1.95	1.96	1.95	1.95
10/08/2018	1.94	1.94	1.92	1.92
10/09/2018	1.93	1.93	1.91	1.92
10/10/2018	1.93	1.93	1.91	1.91
10/11/2018	1.91	1.92	1.9	1.91
10/12/2018	1.92	1.92	1.91	1.91
10/15/2018	1.91	1.91	1.9	1.91
10/16/2018	1.91	1.96	1.91	1.96
10/17/2018	1.96	1.97	1.93	1.94
10/18/2018	1.94	1.98	1.94	1.95
10/19/2018	1.96	1.96	1.93	1.95
10/22/2018	1.97	1.97	1.92	1.92
10/23/2018	1.9	1.91	1.89	1.89
10/24/2018	1.9	1.94	1.89	1.92
10/25/2018	1.9	1.91	1.86	1.91
10/26/2018	1.89	1.9	1.87	1.89
10/29/2018	1.88	1.93	1.88	1.91
10/30/2018	1.91	1.92	1.88	1.9
10/31/2018	1.91	1.93	1.9	1.9
11/01/2018	1.9	1.93	1.89	1.9
11/02/2018	1.93	1.98	1.92	1.95
11/05/2018	1.94	1.95	1.91	1.91
11/06/2018	1.92	1.92	1.89	1.91
11/07/2018	1.91	1.93	1.91	1.92
11/08/2018	1.91	1.93	1.91	1.93
11/09/2018	1.92	1.93	1.9	1.9
11/12/2018	1.91	1.93	1.9	1.91
11/13/2018	1.91	1.92	1.9	1.91
11/14/2018	1.9	1.92	1.88	1.9
11/15/2018	1.92	1.92	1.86	1.87
11/16/2018	1.96	1.99	1.92	1.93
11/19/2018	1.95	1.96	1.92	1.92
11/20/2018	1.91	1.91	1.87	1.88
11/21/2018	1.88	1.92	1.87	1.91
11/22/2018	1.91	1.91	1.88	1.88
11/23/2018	1.9	1.91	1.88	1.89
11/26/2018	1.9	1.93	1.9	1.93
11/27/2018	1.93	1.95	1.92	1.95
11/28/2018	1.95	1.97	1.95	1.95
11/29/2018	1.96	2	1.96	1.98
11/30/2018	1.99	1.99	1.95	1.96
12/03/2018	2	2.01	1.97	2
12/04/2018	1.98	2	1.96	1.96
12/05/2018	1.94	1.95	1.92	1.94
12/06/2018	1.93	1.93	1.87	1.88
12/07/2018	1.89	1.94	1.89	1.89
12/10/2018	1.89	1.89	1.86	1.86
12/11/2018	1.88	1.9	1.87	1.88
12/12/2018	1.89	1.92	1.89	1.91
12/13/2018	1.92	1.92	1.89	1.91
12/14/2018	1.9	1.91	1.88	1.89
12/17/2018	1.88	1.89	1.87	1.87
12/18/2018	1.87	1.9	1.87	1.87
12/19/2018	1.87	1.91	1.87	1.9
12/20/2018	1.87	1.88	1.87	1.87
12/21/2018	1.87	1.9	1.86	1.89
12/24/2018	1.87	1.88	1.87	1.87
12/27/2018	1.87	1.88	1.85	1.87
12/28/2018	1.87	1.89	1.87	1.87
12/31/2018	1.86	1.89	1.86	1.89

Menu

Create your free account now!

VIV.PA: Vivendi SE Historical Data

2018 Historical Chart

Average

Low

High