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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.8418
CLOSE 2.8403

Low

LOW 2.29

High

HIGH 3.58
DATEOPENHIGHLOWCLOSE
01/02/20252.582.592.552.58
01/03/20252.582.62.552.56
01/06/20252.562.622.552.61
01/07/20252.582.692.562.57
01/08/20252.552.552.442.45
01/09/20252.442.492.412.49
01/10/20252.482.52.462.48
01/13/20252.462.542.462.53
01/14/20252.582.62.512.51
01/15/20252.532.572.512.57
01/16/20252.572.582.542.57
01/17/20252.492.592.492.55
01/20/20252.552.592.532.58
01/21/20252.582.62.512.52
01/22/20252.52.522.462.46
01/23/20252.462.472.422.43
01/24/20252.462.482.442.44
01/27/20252.442.62.422.6
01/28/20252.62.642.572.59
01/29/20252.582.642.582.64
01/30/20252.632.72.622.69
01/31/20252.692.752.692.73
02/03/20252.672.772.612.77
02/04/20252.792.82.752.75
02/05/20252.762.762.72.71
02/06/20252.712.742.692.71
02/07/20252.712.872.712.82
02/10/20252.822.912.822.9
02/11/20252.882.962.862.96
02/12/20252.962.992.952.97
02/13/20252.983.022.963.01
02/14/20253.013.082.983.05
02/17/20253.043.062.952.95
02/18/20252.953.022.942.98
02/19/20252.983.012.952.96
02/20/20252.9532.942.95
02/21/20252.952.982.922.92
02/24/20252.913.012.912.95
02/25/20252.9632.942.96
02/26/20252.962.972.872.87
02/27/20252.862.932.862.93
02/28/20252.912.942.892.91
03/03/20252.92.972.892.95
03/04/20252.942.942.842.87
03/05/20252.912.922.812.81
03/06/20252.852.892.832.84
03/07/20252.92.992.872.95
03/10/20252.942.972.812.84
03/11/20252.862.92.782.78
03/12/20252.792.852.782.81
03/13/20252.822.882.82.86
03/14/20252.82.82.672.77
03/17/20252.772.82.762.78
03/18/20252.772.782.712.71
03/19/20252.72.772.72.75
03/20/20252.742.762.712.74
03/21/20252.732.782.732.76
03/24/20252.792.832.772.81
03/25/20252.822.872.812.85
03/26/20252.862.872.82.82
03/27/20252.82.842.772.82
03/28/20252.822.892.792.85
03/31/20252.842.852.752.76
04/01/20252.782.792.742.75
04/02/20252.752.752.682.73
04/03/20252.692.712.622.63
04/04/20252.582.612.412.46
04/07/20252.32.442.292.32
04/08/20252.362.422.32.37
04/09/20252.32.362.292.3
04/10/20252.52.52.372.37
04/11/20252.392.42.342.36
04/14/20252.412.452.382.41
04/15/20252.422.482.42.45
04/16/20252.412.472.392.46
04/17/20252.472.52.452.48
04/22/20252.482.582.452.57
04/23/20252.62.632.552.6
04/24/20252.592.612.562.6
04/25/20252.622.642.592.61
04/28/20252.642.672.612.63
04/29/20252.572.622.572.62
04/30/20252.682.782.622.73
05/02/20252.742.772.722.74
05/05/20252.742.772.722.73
05/06/20252.732.762.692.76
05/07/20252.752.792.732.78
05/08/20252.792.82.732.73
05/09/20252.732.762.722.74
05/12/20252.782.842.742.74
05/13/20252.752.822.752.82
05/14/20252.812.812.762.79
05/15/20252.772.82.762.8
05/16/20252.812.842.792.82
05/19/20252.812.862.812.86
05/20/20252.862.92.842.9
05/21/20252.882.92.852.88
05/22/20252.872.912.852.9
05/23/20252.92.952.862.92
05/26/20252.932.982.932.96
05/27/20252.963.042.962.96
05/28/20252.9532.942.96
05/29/20252.9832.952.97
05/30/20252.973.022.972.97
06/02/20252.952.962.882.88
06/03/20252.892.92.842.86
06/04/20252.872.92.862.89
06/05/20252.92.92.872.88
06/06/20252.872.892.862.88
06/09/20252.872.92.872.89
06/10/20252.882.92.882.9
06/11/20252.92.942.892.93
06/12/20252.912.952.912.93
06/13/20252.892.942.882.94
06/16/20252.932.982.922.96
06/17/20252.942.942.872.9
06/18/20252.92.932.872.89
06/19/20252.862.892.852.85
06/20/20252.872.912.862.88
06/23/20252.862.922.852.88
06/24/20252.912.952.912.92
06/25/20252.912.932.862.86
06/26/20252.872.92.872.89
06/27/20252.92.952.92.91
06/30/20252.912.942.912.93
07/01/20252.932.932.852.85
07/02/20252.872.92.842.89
07/03/20252.912.912.852.87
07/04/20252.862.872.852.85
07/07/20252.862.872.842.84
07/08/20252.842.872.832.85
07/09/20252.842.862.82.85
07/10/20252.862.92.842.87
07/11/20252.872.92.852.9
07/14/20252.872.892.852.85
07/15/20252.862.882.822.86
07/16/20252.852.942.852.93
07/17/20252.952.962.92.94
07/18/20253.113.343.093.33
07/21/20253.463.523.363.41
07/22/20253.43.53.373.5
07/23/20253.543.563.463.53
07/24/20253.563.583.543.54
07/25/20253.523.543.483.48
07/28/20253.53.53.353.35
07/29/20253.353.393.33.3
07/30/20253.33.363.293.31
07/31/20253.283.383.263.33
08/01/20253.263.323.143.21
08/04/20253.23.253.193.23
08/05/20253.253.313.223.27
08/06/20253.293.293.253.25
08/07/20253.263.33.263.27
08/08/20253.33.33.233.25
08/11/20253.273.283.243.26
08/12/20253.273.273.183.2
08/13/20253.23.223.183.18
08/14/20253.193.193.153.16
08/15/20253.183.213.173.17
08/18/20253.163.183.133.16
08/19/20253.163.23.153.16
08/20/20253.153.173.113.13
08/21/20253.13.153.13.12
08/22/20253.113.153.113.14
08/25/20253.143.193.123.17
08/26/20253.133.163.133.13
08/27/20253.133.173.123.14
08/28/20253.153.183.083.09
08/29/20253.073.093.053.06
09/01/20253.063.093.033.04
09/02/20253.053.052.983
09/03/20253.013.012.942.97
09/04/20252.973.052.973.04
09/05/20253.053.063.033.04
09/08/20253.053.13.043.07
09/09/20253.13.193.13.13
09/10/20253.133.173.13.1
09/11/20253.093.13.033.05
09/12/20253.083.083.043.07
09/15/20253.083.13.063.09
09/16/20253.073.083.033.04
09/17/20253.073.073.013.02
09/18/20253.023.042.982.99
09/19/20252.9932.952.97
09/22/20252.952.962.922.94
09/23/20252.952.972.922.93
09/24/20252.932.942.912.92
09/25/20252.932.952.912.91
09/26/20252.922.942.892.92
09/29/20252.922.952.912.95
09/30/20252.933.012.933
10/01/20252.993.082.973.05
10/02/20253.063.123.053.11
10/03/20253.123.153.093.09
10/06/20253.063.073.013.04
10/07/20253.043.053.013.01
10/08/20253.023.042.982.99
10/09/202533.012.952.95
10/10/20252.952.972.922.92
10/13/20252.932.972.922.95
10/14/20252.963.022.943
10/15/20253.053.073.023.04
10/16/20253.033.053.013.04
10/17/20253.013.032.963.01
10/20/20253.033.032.983.02
10/21/20253.043.083.033.07
10/22/20253.143.163.083.12
10/23/20253.113.213.113.17
10/24/20253.163.163.13.16
10/27/20253.163.173.123.13
10/28/20253.123.123.093.12
10/29/20253.133.133.053.05
10/30/20253.043.042.993.03
10/31/20253.043.143.043.12
11/03/20253.133.143.043.06
11/04/20253.053.052.982.99
11/05/20252.983.042.983.01
11/06/20253.033.042.983
11/07/2025332.942.97
11/10/202533.022.972.98
11/11/20252.983.012.953.01
11/12/20253.023.062.992.99
11/13/20253.013.032.962.99
11/14/20252.972.972.92.92
11/17/20252.952.962.912.92
11/18/20252.92.92.862.89
11/19/20252.92.922.312.5
11/20/20252.492.552.432.5
11/21/20252.482.542.442.54
11/24/20252.552.582.52.53
11/25/20252.542.562.452.47
11/26/20252.472.512.442.44
11/27/20252.452.522.452.52
11/28/20252.522.612.392.52
12/01/20252.312.482.32.45
12/02/20252.442.442.352.37
12/03/20252.382.382.322.34
12/04/20252.352.362.332.36
12/05/20252.362.442.362.4
12/08/20252.392.422.352.35
12/09/20252.362.412.322.36
12/10/20252.342.382.332.35
12/11/20252.352.42.342.37
12/12/20252.372.42.362.36
12/15/20252.352.392.352.37
12/16/20252.372.372.322.32
12/17/20252.322.362.312.35
12/18/20252.352.372.322.36
12/19/20252.352.362.332.36
12/22/20252.362.372.322.35
12/23/20252.352.352.332.35
12/24/20252.352.382.342.37
12/29/20252.352.382.352.35
12/30/20252.342.382.342.37
12/31/20252.362.372.352.37