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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2102
CLOSE 2.2109

Low

LOW 1.83

High

HIGH 2.67
DATEOPENHIGHLOWCLOSE
01/02/20242.152.172.152.15
01/03/20242.152.172.142.14
01/04/20242.142.152.142.15
01/05/20242.152.172.142.17
01/08/20242.172.22.162.19
01/09/20242.192.22.172.2
01/10/20242.192.212.182.19
01/11/20242.192.192.152.16
01/12/20242.172.222.172.2
01/15/20242.22.212.192.21
01/16/20242.212.222.182.19
01/17/20242.172.182.152.18
01/18/20242.182.192.172.17
01/19/20242.182.192.172.17
01/22/20242.182.22.172.18
01/23/20242.182.22.162.18
01/24/20242.192.232.182.21
01/25/20242.212.232.212.23
01/26/20242.242.272.232.26
01/29/20242.272.32.252.28
01/30/20242.282.282.262.28
01/31/20242.322.342.282.32
02/01/20242.32.312.272.28
02/02/20242.292.322.282.28
02/05/20242.282.292.272.28
02/06/20242.292.292.272.28
02/07/20242.282.32.272.27
02/08/20242.272.282.252.25
02/09/20242.272.292.262.29
02/12/20242.32.322.292.32
02/13/20242.322.322.272.28
02/14/20242.282.312.282.3
02/15/20242.312.312.282.29
02/16/20242.32.32.282.28
02/19/20242.282.282.252.27
02/20/20242.272.272.252.27
02/21/20242.272.282.262.26
02/22/20242.262.32.262.28
02/23/20242.282.292.262.27
02/26/20242.262.272.242.25
02/27/20242.252.272.242.25
02/28/20242.252.272.242.26
02/29/20242.272.322.272.29
03/01/20242.32.322.32.32
03/04/20242.322.332.292.3
03/05/20242.32.322.292.3
03/06/20242.32.312.262.26
03/07/20242.252.292.242.27
03/08/20242.272.272.172.22
03/11/20242.212.222.182.22
03/12/20242.212.222.192.21
03/13/20242.222.222.172.17
03/14/20242.172.222.162.22
03/15/20242.212.232.192.21
03/18/20242.212.222.22.2
03/19/20242.22.212.192.2
03/20/20242.192.222.192.21
03/21/20242.222.222.22.2
03/22/20242.22.232.22.22
03/25/20242.212.212.22.21
03/26/20242.212.222.22.21
03/27/20242.212.232.212.23
03/28/20242.232.252.212.24
04/02/20242.232.252.212.21
04/03/20242.212.282.212.26
04/04/20242.262.282.252.26
04/05/20242.232.232.212.22
04/08/20242.212.222.22.22
04/09/20242.212.222.22.2
04/10/20242.22.212.172.19
04/11/20242.192.222.192.21
04/12/20242.232.232.192.2
04/15/20242.22.222.22.2
04/16/20242.182.192.142.16
04/17/20242.152.192.152.16
04/18/20242.172.192.172.18
04/19/20242.172.22.172.19
04/22/20242.22.232.22.21
04/23/20242.222.232.222.22
04/24/20242.232.242.22.21
04/25/20242.22.212.152.16
04/26/20242.182.22.182.18
04/29/20242.182.192.152.18
04/30/20242.132.142.112.12
05/02/20242.122.142.122.13
05/03/20242.142.182.132.17
05/06/20242.172.192.162.18
05/07/20242.182.192.182.18
05/08/20242.192.222.192.21
05/09/20242.212.212.22.2
05/10/20242.212.222.22.21
05/13/20242.212.222.22.22
05/14/20242.222.242.222.22
05/15/20242.232.252.212.22
05/16/20242.222.232.222.23
05/17/20242.222.252.222.25
05/20/20242.252.272.242.24
05/21/20242.242.242.212.22
05/22/20242.222.242.222.24
05/23/20242.232.262.232.25
05/24/20242.242.252.222.23
05/27/20242.242.262.232.25
05/28/20242.252.262.232.24
05/29/20242.222.232.212.21
05/30/20242.212.222.212.22
05/31/20242.232.252.232.24
06/03/20242.252.272.222.26
06/04/20242.262.262.232.24
06/05/20242.252.262.232.23
06/06/20242.242.242.232.24
06/07/20242.232.242.22.2
06/10/20242.172.182.152.18
06/11/20242.182.182.142.16
06/12/20242.162.192.162.19
06/13/20242.182.182.172.17
06/14/20242.172.172.082.11
06/17/20242.112.132.112.11
06/18/20242.132.172.132.16
06/19/20242.162.192.162.17
06/20/20242.172.22.172.2
06/21/20242.192.212.172.17
06/24/20242.172.22.162.19
06/25/20242.192.22.182.18
06/26/20242.192.22.162.18
06/27/20242.182.192.162.17
06/28/20242.182.182.162.16
07/01/20242.192.222.192.19
07/02/20242.182.182.162.18
07/03/20242.192.22.182.19
07/04/20242.22.222.22.22
07/05/20242.222.252.222.24
07/08/20242.232.282.222.24
07/09/20242.232.242.212.22
07/10/20242.222.292.222.29
07/11/20242.312.432.312.41
07/12/20242.412.442.42.44
07/15/20242.442.482.422.46
07/16/20242.452.462.442.44
07/17/20242.452.452.422.44
07/18/20242.432.462.422.44
07/19/20242.432.432.42.41
07/22/20242.422.452.392.39
07/23/20242.42.42.372.37
07/24/20242.352.382.342.38
07/25/20242.262.312.162.24
07/26/20242.242.252.182.2
07/29/20242.212.222.192.21
07/30/20242.212.222.192.19
07/31/20242.222.222.172.19
08/01/20242.182.192.132.13
08/02/20242.112.122.082.08
08/05/20242.022.0622.05
08/06/20242.072.072.032.04
08/07/20242.062.112.052.11
08/08/20242.092.12.082.09
08/09/20242.12.112.092.09
08/12/20242.12.122.12.1
08/13/20242.112.122.12.11
08/14/20242.112.132.12.11
08/15/20242.112.122.12.11
08/16/20242.112.132.112.13
08/19/20242.132.162.132.16
08/20/20242.162.172.152.15
08/21/20242.152.162.132.16
08/22/20242.172.182.162.17
08/23/20242.172.22.172.19
08/26/20242.192.222.192.21
08/27/20242.222.232.212.22
08/28/20242.232.242.222.24
08/29/20242.252.272.242.25
08/30/20242.252.262.242.25
09/02/20242.252.252.232.25
09/03/20242.252.272.242.25
09/04/20242.222.252.222.24
09/05/20242.242.282.242.26
09/06/20242.262.262.242.24
09/09/20242.242.262.232.24
09/10/20242.232.242.22.21
09/11/20242.212.232.212.23
09/12/20242.252.252.212.21
09/13/20242.212.252.212.24
09/16/20242.232.252.222.24
09/17/20242.262.292.242.24
09/18/20242.242.252.232.24
09/19/20242.262.292.252.29
09/20/20242.292.292.252.26
09/23/20242.252.262.232.26
09/24/20242.282.332.282.33
09/25/20242.312.322.292.3
09/26/20242.322.342.32.33
09/27/20242.342.362.332.35
09/30/20242.352.352.292.3
10/01/20242.32.322.292.31
10/02/20242.312.312.292.3
10/03/20242.292.32.262.27
10/04/20242.272.292.252.26
10/07/20242.272.282.262.27
10/08/20242.262.282.252.27
10/09/20242.282.292.272.28
10/10/20242.282.292.272.27
10/11/20242.272.292.262.27
10/14/20242.272.282.262.27
10/15/20242.282.292.262.28
10/16/20242.292.322.292.31
10/17/20242.32.352.32.35
10/18/20242.342.352.322.34
10/21/20242.332.352.312.32
10/22/20242.322.322.32.31
10/23/20242.282.312.262.27
10/24/20242.272.272.242.24
10/25/20242.242.272.222.27
10/28/20242.282.292.272.29
10/29/20242.322.332.292.3
10/30/20242.282.292.212.21
10/31/20242.22.212.172.17
11/01/20242.182.212.172.17
11/04/20242.152.182.152.15
11/05/20242.142.162.112.11
11/06/20242.122.152.072.07
11/07/20242.082.112.072.07
11/08/20242.072.092.042.06
11/11/20242.072.082.052.05
11/12/20242.032.031.991.99
11/13/20241.9821.951.97
11/14/20241.992.031.982.03
11/15/20242.012.0522.02
11/18/20241.982.011.971.98
11/19/20241.981.991.911.94
11/20/20241.951.951.911.94
11/21/20241.941.941.911.92
11/22/20241.921.961.891.96
11/25/20241.971.991.951.98
11/26/20241.961.971.951.96
11/27/20241.951.961.941.96
11/28/20241.961.971.921.93
11/29/20241.921.931.911.93
12/02/20241.91.921.891.9
12/03/20241.91.911.871.88
12/04/20241.881.891.871.87
12/05/20241.881.911.871.9
12/06/20241.891.951.891.94
12/09/20241.951.991.951.96
12/10/20241.951.961.931.93
12/11/20241.921.951.91.9
12/12/20241.891.921.861.89
12/13/20241.881.911.831.84
12/16/20242.42.672.322.61
12/17/20242.572.622.352.51
12/18/20242.532.622.52.6
12/19/20242.552.572.422.45
12/20/20242.432.522.392.51
12/23/20242.52.552.482.5
12/24/20242.52.552.52.53
12/27/20242.512.532.492.53
12/30/20242.512.562.512.51
12/31/20242.512.582.52.57