Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Vivendi SE logo
VIV.PA
Vivendi SE
13:04:13
2.224 €
0.0000 (%0.00)
Previous Close: 2.19
Day Low₺2.176
Day High₺2.228
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VIV.PA: Vivendi SE Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.193
CLOSE 2.1946

Low

LOW 1.85

High

HIGH 2.37
DATEOPENHIGHLOWCLOSE
01/02/20191.871.891.851.89
01/03/20191.871.891.871.87
01/04/20191.881.911.871.9
01/07/20191.921.931.911.92
01/08/20191.931.951.921.93
01/09/20191.941.951.931.93
01/10/20191.941.971.921.94
01/11/20191.941.951.931.94
01/14/20191.921.931.911.93
01/15/20191.951.961.921.92
01/16/20191.921.941.911.94
01/17/20191.921.951.921.95
01/18/20191.961.961.951.95
01/21/20191.941.951.931.94
01/22/20191.931.941.921.93
01/23/20191.921.941.911.91
01/24/20191.911.921.91.91
01/25/20191.921.931.921.92
01/28/20191.921.931.911.93
01/29/20191.931.971.931.97
01/30/20191.951.981.951.98
01/31/20191.9821.961.98
02/01/20191.981.991.971.99
02/04/20191.992.011.982.01
02/05/20192.022.031.992.03
02/06/20192.032.062.032.03
02/07/20192.012.031.991.99
02/08/2019221.971.97
02/11/20191.9821.982
02/12/20192.012.0222
02/13/201922.011.991.99
02/14/20192.012.0722.02
02/15/20192.092.172.082.14
02/18/20192.132.142.112.13
02/19/20192.132.152.112.12
02/20/20192.132.142.122.13
02/21/20192.122.152.122.13
02/22/20192.132.162.132.16
02/25/20192.152.172.152.16
02/26/20192.152.172.142.17
02/27/20192.172.182.152.17
02/28/20192.222.32.212.29
03/01/20192.292.32.262.28
03/04/20192.262.282.252.26
03/05/20192.252.282.252.28
03/06/20192.282.32.282.29
03/07/20192.282.32.272.27
03/08/20192.272.282.262.27
03/11/20192.292.32.272.28
03/12/20192.282.292.272.28
03/13/20192.272.32.272.3
03/14/20192.292.312.292.31
03/15/20192.312.332.292.3
03/18/20192.32.312.32.31
03/19/20192.32.322.32.32
03/20/20192.322.332.32.3
03/21/20192.292.32.282.3
03/22/20192.312.322.272.27
03/25/20192.252.282.252.26
03/26/20192.282.292.262.29
03/27/20192.32.32.282.29
03/28/20192.292.312.292.29
03/29/20192.292.312.292.3
04/01/20192.32.322.292.29
04/02/20192.32.32.282.29
04/03/20192.32.342.32.34
04/04/20192.342.342.332.33
04/05/20192.332.362.332.35
04/08/20192.352.362.322.32
04/09/20192.312.342.312.32
04/10/20192.342.372.332.34
04/11/20192.342.352.332.34
04/12/20192.352.352.332.34
04/15/20192.352.372.342.35
04/16/20192.322.322.282.3
04/17/20192.282.292.282.28
04/18/20192.292.312.282.3
04/23/20192.32.32.282.29
04/24/20192.282.292.272.28
04/25/20192.282.292.262.28
04/26/20192.282.32.272.3
04/29/20192.262.312.262.31
04/30/20192.32.312.292.3
05/02/20192.282.312.282.29
05/03/20192.272.292.272.27
05/06/20192.232.262.232.26
05/07/20192.242.272.232.23
05/08/20192.232.262.232.26
05/09/20192.232.252.212.21
05/10/20192.222.242.22.2
05/13/20192.22.212.172.19
05/14/20192.192.212.192.2
05/15/20192.22.212.182.21
05/16/20192.22.232.22.22
05/17/20192.212.222.22.21
05/20/20192.22.222.182.18
05/21/20192.192.22.182.19
05/22/20192.192.22.182.18
05/23/20192.132.152.082.1
05/24/20192.112.132.12.1
05/27/20192.12.112.082.08
05/28/20192.082.132.082.1
05/29/20192.092.122.092.1
05/30/20192.112.152.112.14
05/31/20192.132.152.122.15
06/03/20192.142.172.142.17
06/04/20192.162.192.152.16
06/05/20192.162.22.162.18
06/06/20192.182.192.142.14
06/07/20192.152.192.142.17
06/10/20192.182.22.182.18
06/11/20192.142.182.142.15
06/12/20192.152.192.152.18
06/13/20192.172.182.162.18
06/14/20192.182.182.172.18
06/17/20192.172.22.172.19
06/18/20192.192.222.182.2
06/19/20192.22.212.182.18
06/20/20192.192.222.182.21
06/21/20192.212.222.192.2
06/24/20192.212.222.22.22
06/25/20192.222.222.22.2
06/26/20192.22.22.182.18
06/27/20192.182.182.082.12
06/28/20192.122.162.112.15
07/01/20192.172.192.162.18
07/02/20192.192.22.182.2
07/03/20192.212.232.22.22
07/04/20192.222.232.212.21
07/05/20192.222.222.22.22
07/08/20192.212.222.22.22
07/09/20192.222.222.212.22
07/10/20192.212.222.22.22
07/11/20192.222.222.212.21
07/12/20192.212.222.212.22
07/15/20192.212.222.212.21
07/16/20192.212.222.212.22
07/17/20192.212.232.212.22
07/18/20192.212.252.22.22
07/19/20192.232.232.212.22
07/22/20192.222.222.192.21
07/23/20192.212.232.22.2
07/24/20192.192.242.192.21
07/25/20192.212.232.182.2
07/26/20192.262.332.252.33
07/29/20192.312.322.272.27
07/30/20192.272.272.222.22
07/31/20192.242.252.212.24
08/01/20192.242.252.212.23
08/02/20192.212.212.142.15
08/05/20192.142.142.112.13
08/06/20192.312.332.212.22
08/07/20192.232.242.212.22
08/08/20192.252.262.232.26
08/09/20192.242.262.222.22
08/12/20192.232.262.232.24
08/13/20192.232.272.232.26
08/14/20192.252.262.222.23
08/15/20192.242.242.212.23
08/16/20192.232.272.232.27
08/19/20192.272.292.272.28
08/20/20192.292.32.262.27
08/21/20192.282.292.272.29
08/22/20192.282.32.272.28
08/23/20192.282.292.262.26
08/26/20192.272.272.242.25
08/27/20192.252.262.232.25
08/28/20192.232.242.222.24
08/29/20192.232.282.232.27
08/30/20192.272.282.262.26
09/02/20192.252.272.242.25
09/03/20192.252.252.232.25
09/04/20192.252.272.242.25
09/05/20192.252.262.242.25
09/06/20192.252.262.242.25
09/09/20192.252.262.232.23
09/10/20192.222.232.22.22
09/11/20192.222.232.22.22
09/12/20192.232.242.212.24
09/13/20192.232.242.222.23
09/16/20192.222.242.222.23
09/17/20192.222.242.212.22
09/18/20192.222.242.212.23
09/19/20192.232.242.222.23
09/20/20192.242.262.222.22
09/23/20192.212.232.22.22
09/24/20192.222.232.212.22
09/25/20192.222.222.182.21
09/26/20192.22.232.22.22
09/27/20192.242.262.232.26
09/30/20192.252.262.242.24
10/01/20192.242.262.232.23
10/02/20192.232.242.192.19
10/03/20192.192.212.182.19
10/04/20192.22.222.192.22
10/07/20192.222.232.212.22
10/08/20192.222.232.22.2
10/09/20192.22.212.192.2
10/10/20192.192.212.172.2
10/11/20192.22.222.192.21
10/14/20192.222.222.212.22
10/15/20192.232.242.212.21
10/16/20192.222.232.222.22
10/17/20192.212.262.212.24
10/18/20192.252.32.242.26
10/21/20192.272.272.222.22
10/22/20192.212.232.212.22
10/23/20192.212.232.22.21
10/24/20192.222.242.212.23
10/25/20192.232.242.212.21
10/28/20192.22.242.22.24
10/29/20192.242.242.222.23
10/30/20192.222.232.222.22
10/31/20192.222.242.222.22
11/01/20192.222.232.222.22
11/04/20192.222.232.212.22
11/05/20192.232.232.212.23
11/06/20192.222.232.22.2
11/07/20192.212.222.22.22
11/08/20192.212.222.22.21
11/11/20192.212.222.212.22
11/12/20192.222.232.212.21
11/13/20192.222.222.192.2
11/14/20192.22.212.192.19
11/15/20192.22.252.192.21
11/18/20192.212.222.22.21
11/19/20192.212.222.22.2
11/20/20192.22.212.192.21
11/21/20192.22.222.22.21
11/22/20192.212.232.212.22
11/25/20192.222.232.222.22
11/26/20192.222.232.212.21
11/27/20192.212.232.212.22
11/28/20192.222.222.212.22
11/29/20192.222.232.212.22
12/02/20192.222.232.182.18
12/03/20192.192.22.162.17
12/04/20192.172.192.162.17
12/05/20192.162.192.162.18
12/06/20192.182.212.182.2
12/09/20192.22.222.22.21
12/10/20192.212.212.182.21
12/11/20192.22.222.22.21
12/12/20192.212.232.212.22
12/13/20192.242.262.232.24
12/16/20192.252.262.242.26
12/17/20192.262.282.252.26
12/18/20192.262.282.252.25
12/19/20192.252.262.242.26
12/20/20192.262.32.262.3
12/23/20192.292.312.292.31
12/24/20192.32.312.292.31
12/27/20192.312.322.32.31
12/30/20192.32.312.292.29
12/31/20192.312.312.282.3