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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2293
CLOSE 2.2286

Low

LOW 1.68

High

HIGH 2.71
DATEOPENHIGHLOWCLOSE
01/03/20222.642.672.642.65
01/04/20222.682.692.662.66
01/05/20222.662.72.652.69
01/06/20222.672.682.662.66
01/07/20222.662.672.612.64
01/10/20222.652.652.62.61
01/11/20222.622.652.622.62
01/12/20222.632.652.622.63
01/13/20222.662.682.622.68
01/14/20222.682.712.662.66
01/17/20222.672.672.652.66
01/18/20222.652.662.622.63
01/19/20222.612.612.542.57
01/20/20222.62.622.582.6
01/21/20222.582.582.542.56
01/24/20222.552.562.472.48
01/25/20222.492.52.472.48
01/26/20222.52.542.492.53
01/27/20222.52.542.492.54
01/28/20222.532.552.52.54
01/31/20222.572.572.542.57
02/01/20222.582.622.562.61
02/02/20222.612.632.62.61
02/03/20222.62.612.562.57
02/04/20222.572.592.522.55
02/07/20222.562.572.532.57
02/08/20222.562.582.552.58
02/09/20222.592.632.582.62
02/10/20222.622.642.62.61
02/11/20222.592.622.592.61
02/14/20222.582.62.532.6
02/15/20222.582.612.582.59
02/16/20222.592.612.562.57
02/17/20222.542.572.542.55
02/18/20222.562.582.532.54
02/21/20222.562.572.512.51
02/22/20222.482.522.452.51
02/23/20222.522.542.512.51
02/24/20222.442.522.432.47
02/25/20222.482.522.472.51
02/28/20222.472.512.452.51
03/01/20222.492.52.452.45
03/02/20222.442.482.432.47
03/03/20222.462.512.442.45
03/04/20222.432.442.362.38
03/07/20222.322.42.262.38
03/08/20222.362.442.362.38
03/09/20222.422.52.422.5
03/10/20222.532.552.492.53
03/11/20222.552.62.542.55
03/14/20222.572.612.572.6
03/15/20222.582.582.522.56
03/16/20222.62.632.582.6
03/17/20222.62.632.582.61
03/18/20222.62.612.562.58
03/21/20222.572.622.572.6
03/22/20222.612.632.582.63
03/23/20222.622.652.622.64
03/24/20222.622.632.62.61
03/25/20222.622.652.612.64
03/28/20222.652.692.632.64
03/29/20222.662.692.652.65
03/30/20222.642.672.632.64
03/31/20222.642.662.622.62
04/01/20222.622.672.622.64
04/04/20222.662.682.642.68
04/05/20222.672.682.622.63
04/06/20222.622.642.572.58
04/07/20222.592.622.582.58
04/08/20222.62.62.572.59
04/11/20222.582.652.582.63
04/12/20222.582.632.582.62
04/13/20222.642.652.622.64
04/14/20222.652.672.632.64
04/19/20222.642.672.642.64
04/20/20222.642.672.632.63
04/21/20222.622.652.612.61
04/22/20222.592.62.532.55
04/25/20222.532.572.512.56
04/26/20222.512.512.462.46
04/27/20222.472.492.442.46
04/28/20222.472.52.442.45
04/29/20222.462.462.432.43
05/02/20222.422.442.232.42
05/03/20222.42.482.42.46
05/04/20222.452.522.452.5
05/05/20222.532.552.452.45
05/06/20222.422.462.412.42
05/09/20222.382.422.382.41
05/10/20222.42.432.42.4
05/11/20222.442.462.422.44
05/12/20222.392.442.392.43
05/13/20222.422.462.422.44
05/16/20222.422.452.422.44
05/17/20222.422.452.422.45
05/18/20222.442.452.412.42
05/19/20222.392.412.372.39
05/20/20222.392.442.382.43
05/23/20222.442.462.442.46
05/24/20222.442.462.432.43
05/25/20222.432.462.432.45
05/26/20222.432.442.432.44
05/27/20222.442.462.432.45
05/30/20222.442.462.432.45
05/31/20222.442.462.432.46
06/01/20222.482.492.442.44
06/02/20222.452.512.452.51
06/03/20222.512.522.52.52
06/06/20222.542.542.482.5
06/07/20222.492.52.442.46
06/08/20222.462.472.442.46
06/09/20222.452.472.442.45
06/10/20222.442.452.432.43
06/13/20222.422.432.42.41
06/14/20222.412.442.412.42
06/15/20222.442.452.432.43
06/16/20222.442.442.342.36
06/17/20222.352.362.32.36
06/20/20222.372.382.322.32
06/21/20222.312.332.312.32
06/22/20222.32.312.262.27
06/23/20222.252.262.212.22
06/24/20222.232.242.222.23
06/27/20222.242.252.212.22
06/28/20222.222.232.22.22
06/29/20222.212.212.142.15
06/30/20222.132.162.112.15
07/01/20222.142.152.112.12
07/04/20222.132.132.12.1
07/05/20222.112.112.042.05
07/06/20222.072.082.052.06
07/07/20222.082.112.062.11
07/08/20222.12.162.12.15
07/11/20222.132.142.082.08
07/12/20222.072.082.042.06
07/13/20222.052.12.042.1
07/14/20222.092.122.072.1
07/15/20222.112.132.12.12
07/18/20222.142.172.132.17
07/19/20222.162.22.152.18
07/20/20222.192.222.182.22
07/21/20222.212.242.212.22
07/22/20222.212.232.22.22
07/25/20222.222.232.212.23
07/26/20222.232.232.192.21
07/27/20222.212.232.192.22
07/28/20222.232.232.22.21
07/29/20222.182.182.052.05
08/01/20222.062.092.032.03
08/02/20222.042.042.012.03
08/03/20222.032.062.032.05
08/04/20222.062.072.052.06
08/05/20222.062.092.042.08
08/08/20222.082.092.072.08
08/09/20222.082.092.052.06
08/10/20222.072.092.052.08
08/11/20222.092.12.072.09
08/12/20222.092.12.082.09
08/15/20222.092.092.072.08
08/16/20222.082.092.062.07
08/17/20222.072.082.022.03
08/18/20222.032.031.992
08/19/20222.012.011.991.99
08/22/20221.981.991.961.99
08/23/20221.982.011.982.01
08/24/20222.012.011.992.01
08/25/20222.012.0222
08/26/20222.012.021.992
08/29/20221.992.011.972
08/30/20222.012.0222
08/31/20222.012.0222.01
09/01/2022221.931.95
09/02/20221.961.981.951.98
09/05/20221.951.971.951.96
09/06/20221.961.971.951.95
09/07/20221.941.951.931.94
09/08/20221.951.951.891.89
09/09/20221.891.941.891.93
09/12/20221.931.981.931.97
09/13/20221.9721.951.95
09/14/20221.931.941.881.89
09/15/20221.891.91.881.89
09/16/20221.881.891.871.89
09/19/20221.891.891.871.89
09/20/20221.891.911.871.88
09/21/20221.861.871.851.86
09/22/20221.831.871.831.86
09/23/20221.861.871.831.84
09/26/20221.821.831.81.81
09/27/20221.811.851.811.82
09/28/20221.811.821.771.82
09/29/20221.81.81.721.72
09/30/20221.731.781.731.77
10/03/20221.751.791.741.79
10/04/20221.811.841.791.84
10/05/20221.841.841.81.81
10/06/20221.831.831.81.8
10/07/20221.791.81.751.75
10/10/20221.741.761.731.73
10/11/20221.731.731.691.71
10/12/20221.711.711.681.7
10/13/20221.71.751.691.75
10/14/20221.761.771.741.74
10/17/20221.751.781.751.76
10/18/20221.781.821.771.8
10/19/20221.811.821.791.8
10/20/20221.81.811.791.8
10/21/20221.781.791.721.75
10/24/20221.751.771.731.76
10/25/20221.81.851.791.84
10/26/20221.841.841.811.83
10/27/20221.831.851.831.85
10/28/20221.831.831.81.81
10/31/20221.821.841.821.84
11/01/20221.851.871.851.85
11/02/20221.851.861.831.84
11/03/20221.841.841.821.84
11/04/20221.841.881.841.86
11/07/20221.851.891.841.87
11/08/20221.881.91.861.89
11/09/20221.881.881.831.85
11/10/20221.831.91.831.9
11/11/20221.91.931.91.92
11/14/20221.931.941.911.92
11/15/20221.921.941.911.94
11/16/20221.941.951.891.9
11/17/20221.911.911.851.87
11/18/20221.871.91.871.87
11/21/20221.871.91.871.88
11/22/20221.881.911.841.89
11/23/20221.91.91.881.9
11/24/20221.921.941.911.92
11/25/20221.931.941.921.93
11/28/20221.931.941.91.92
11/29/20221.921.921.891.9
11/30/20221.911.921.881.9
12/01/20221.921.971.911.97
12/02/20221.971.981.961.98
12/05/20221.981.991.961.97
12/06/20221.961.981.951.97
12/07/20221.971.991.961.98
12/08/20221.981.981.961.98
12/09/20221.9921.972
12/12/20221.981.981.971.98
12/13/20221.982.011.971.98
12/14/20221.971.981.961.98
12/15/20221.971.971.931.93
12/16/20221.931.941.91.92
12/19/20221.931.951.911.94
12/20/20221.921.941.911.93
12/21/20221.941.991.941.99
12/22/20221.992.021.981.98
12/23/20221.9721.961.98
12/27/20221.9921.961.97
12/28/20221.971.981.971.97
12/29/20221.9721.962
12/30/20221.9921.981.98