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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.0782
CLOSE 2.0791

Low

LOW 1.48

High

HIGH 2.39
DATEOPENHIGHLOWCLOSE
01/02/20202.342.342.312.33
01/03/20202.322.352.322.34
01/06/20202.332.332.32.3
01/07/20202.32.322.292.3
01/08/20202.292.32.282.29
01/09/20202.322.322.32.31
01/10/20202.32.312.32.3
01/13/20202.32.312.282.29
01/14/20202.272.272.242.25
01/15/20202.242.252.232.24
01/16/20202.242.252.242.25
01/17/20202.262.262.242.24
01/20/20202.232.242.232.23
01/21/20202.232.242.222.24
01/22/20202.242.242.22.21
01/23/20202.22.232.22.22
01/24/20202.232.232.22.21
01/27/20202.192.192.172.18
01/28/20202.192.212.182.2
01/29/20202.22.212.22.2
01/30/20202.182.192.182.19
01/31/20202.212.232.192.2
02/03/20202.222.222.22.21
02/04/20202.222.242.212.23
02/05/20202.232.252.232.25
02/06/20202.262.282.252.27
02/07/20202.272.292.262.27
02/10/20202.272.292.262.28
02/11/20202.292.292.272.27
02/12/20202.262.282.262.26
02/13/20202.242.262.232.24
02/14/20202.292.292.242.25
02/17/20202.252.252.232.24
02/18/20202.242.252.242.25
02/19/20202.252.252.232.23
02/20/20202.232.242.222.22
02/21/20202.212.242.212.24
02/24/20202.212.242.192.21
02/25/20202.222.232.212.21
02/26/20202.212.222.182.21
02/27/20202.192.192.132.15
02/28/20202.12.112.032.05
03/02/20202.072.112.052.08
03/03/20202.092.122.082.09
03/04/20202.082.152.082.13
03/05/20202.142.152.112.13
03/06/20202.092.122.032.03
03/09/20201.911.971.871.89
03/10/20201.911.981.861.87
03/11/20201.891.911.841.85
03/12/20201.761.791.611.61
03/13/20201.671.781.641.68
03/16/20201.611.631.511.56
03/17/20201.631.651.481.63
03/18/20201.61.671.531.67
03/19/20201.621.771.621.74
03/20/20201.781.891.71.72
03/23/20201.661.751.621.62
03/24/20201.671.691.581.68
03/25/20201.691.711.611.67
03/26/20201.621.711.61.71
03/27/20201.681.711.611.62
03/30/20201.621.631.551.62
03/31/20201.661.821.631.74
04/01/20201.71.811.71.77
04/02/20201.771.791.681.76
04/03/20201.781.781.721.73
04/06/20201.771.81.741.78
04/07/20201.841.861.821.86
04/08/20201.831.881.821.88
04/09/20201.891.91.841.88
04/14/20201.891.91.831.88
04/15/20201.861.891.831.83
04/16/20201.851.861.731.74
04/17/20201.761.841.751.83
04/20/20201.921.951.881.91
04/21/20201.831.871.791.82
04/22/20201.831.831.781.81
04/23/20201.81.811.781.79
04/24/20201.781.811.741.75
04/27/20201.791.81.741.77
04/28/20201.771.791.731.74
04/29/20201.741.781.731.78
04/30/20201.771.831.741.75
05/04/20201.711.751.71.73
05/05/20201.711.761.71.74
05/06/20201.731.741.721.73
05/07/20201.711.741.711.73
05/08/20201.731.781.731.78
05/11/20201.761.781.741.78
05/12/20201.771.791.761.79
05/13/20201.751.761.721.72
05/14/20201.691.711.671.69
05/15/20201.691.721.691.71
05/18/20201.721.741.721.73
05/19/20201.741.761.731.74
05/20/20201.721.741.711.74
05/21/20201.731.731.71.7
05/22/20201.691.751.681.75
05/25/20201.741.781.741.77
05/26/20201.781.791.751.78
05/27/20201.771.81.771.79
05/28/20201.811.841.81.83
05/29/20201.831.841.821.82
06/01/20201.831.851.821.85
06/02/20201.851.941.851.93
06/03/20201.961.971.921.95
06/04/20201.992.021.972
06/05/20202.012.0322.02
06/08/20202.012.042.012.04
06/09/20202.052.052.012.03
06/10/20202.042.082.042.07
06/11/20202.052.061.971.97
06/12/20201.972.011.951.97
06/15/20201.941.991.931.97
06/16/20202.022.021.982.01
06/17/20202.012.062.012.05
06/18/20202.052.0622.03
06/19/20202.032.072.032.05
06/22/20202.042.072.032.04
06/23/20202.062.092.052.09
06/24/20202.072.082.032.03
06/25/20202.042.052.012.05
06/26/20202.072.092.052.05
06/29/20202.052.082.052.06
06/30/20202.052.072.012.03
07/01/20202.032.0522.03
07/02/20202.062.12.052.1
07/03/20202.12.12.052.05
07/06/20202.092.12.082.1
07/07/20202.092.12.062.09
07/08/20202.092.112.072.07
07/09/20202.072.092.042.06
07/10/20202.062.072.052.06
07/13/20202.072.092.072.09
07/14/20202.072.082.062.07
07/15/20202.092.122.072.11
07/16/20202.092.112.072.1
07/17/20202.112.112.092.11
07/20/20202.12.142.092.13
07/21/20202.142.152.122.15
07/22/20202.142.152.092.1
07/23/20202.122.122.072.08
07/24/20202.062.062.022.02
07/27/20202.022.021.981.99
07/28/2020221.961.97
07/29/20201.982.011.982
07/30/20201.971.981.941.96
07/31/202022.021.941.99
08/03/202022.121.992.12
08/04/20202.122.132.092.09
08/05/20202.12.112.082.09
08/06/20202.082.092.052.09
08/07/20202.082.12.072.08
08/10/20202.082.12.082.08
08/11/20202.082.152.082.15
08/12/20202.142.172.142.15
08/13/20202.142.162.142.16
08/14/20202.162.162.122.13
08/17/20202.132.132.112.12
08/18/20202.112.142.12.11
08/19/20202.112.152.12.14
08/20/20202.122.132.12.12
08/21/20202.132.142.12.13
08/24/20202.142.162.132.15
08/25/20202.162.172.132.14
08/26/20202.132.152.132.15
08/27/20202.162.172.132.14
08/28/20202.142.152.122.13
08/31/20202.132.142.122.12
09/01/20202.132.152.112.12
09/02/20202.142.182.142.15
09/03/20202.162.172.132.13
09/04/20202.122.172.12.12
09/07/20202.132.172.132.16
09/08/20202.172.182.132.14
09/09/20202.142.22.142.17
09/10/20202.182.192.162.17
09/11/20202.162.192.162.17
09/14/20202.182.192.172.18
09/15/20202.172.192.172.18
09/16/20202.182.22.172.18
09/17/20202.152.182.142.16
09/18/20202.152.172.122.12
09/21/20202.122.122.052.06
09/22/20202.072.122.072.09
09/23/20202.112.142.12.1
09/24/20202.092.132.072.11
09/25/20202.112.122.072.09
09/28/20202.112.142.112.12
09/29/20202.112.142.112.12
09/30/20202.112.142.12.12
10/01/20202.132.152.12.11
10/02/20202.072.132.072.13
10/05/20202.132.172.132.17
10/06/20202.162.192.162.18
10/07/20202.192.22.152.16
10/08/20202.172.22.172.19
10/09/20202.182.232.182.22
10/12/20202.222.232.222.22
10/13/20202.232.232.212.23
10/14/20202.272.282.232.23
10/15/20202.212.232.22.22
10/16/20202.232.242.212.21
10/19/20202.222.242.152.22
10/20/20202.22.232.22.21
10/21/20202.232.292.232.25
10/22/20202.242.282.222.25
10/23/20202.242.282.242.26
10/26/20202.242.272.242.25
10/27/20202.242.242.222.23
10/28/20202.22.22.152.17
10/29/20202.172.232.152.2
10/30/20202.182.212.172.2
11/02/20202.212.262.22.24
11/03/20202.242.282.242.28
11/04/20202.252.292.252.29
11/05/20202.32.322.282.29
11/06/20202.282.292.272.27
11/09/20202.292.372.282.29
11/10/20202.282.332.262.27
11/11/20202.272.292.262.27
11/12/20202.262.32.262.27
11/13/20202.272.292.272.27
11/16/20202.282.292.262.26
11/17/20202.252.272.252.26
11/18/20202.262.32.262.28
11/19/20202.272.282.272.27
11/20/20202.262.282.262.27
11/23/20202.272.282.252.25
11/24/20202.262.272.242.24
11/25/20202.252.272.252.26
11/26/20202.272.272.262.26
11/27/20202.272.272.262.26
11/30/20202.262.262.232.24
12/01/20202.242.252.222.24
12/02/20202.242.252.242.24
12/03/20202.242.252.232.24
12/04/20202.242.262.222.22
12/07/20202.212.232.22.21
12/08/20202.222.242.212.24
12/09/20202.252.312.252.3
12/10/20202.292.32.252.26
12/11/20202.262.292.242.28
12/14/20202.292.322.292.29
12/15/20202.292.292.282.28
12/16/20202.282.322.282.3
12/17/20202.32.322.32.31
12/18/20202.352.392.322.37
12/21/20202.352.352.312.32
12/22/20202.322.332.312.32
12/23/20202.322.342.322.32
12/24/20202.322.332.312.31
12/28/20202.322.352.312.34
12/29/20202.342.362.342.36
12/30/20202.362.372.352.35
12/31/20202.342.362.332.35