Vivendi Se ADR (OP: VIVHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.80	26.92	26.73	26.92	74,600	-0.09(-0.33%)
May 30, 2019	26.72	27.04	26.72	27.01	239,428	+0.64(+2.43%)
May 29, 2019	26.34	26.40	26.24	26.37	56,949	+0.16(+0.61%)
May 28, 2019	26.63	26.69	26.21	26.21	101,715	-0.14(-0.53%)
May 24, 2019	26.54	26.59	26.34	26.35	47,600	+0.10(+0.36%)
May 23, 2019	26.01	26.35	25.97	26.25	61,162	-1.04(-3.79%)
May 22, 2019	27.30	27.39	27.26	27.29	43,040	-0.18(-0.64%)
May 21, 2019	27.43	27.50	27.36	27.47	36,798	+0.14(+0.50%)
May 20, 2019	27.36	27.47	27.30	27.33	26,642	-0.32(-1.16%)
May 17, 2019	27.58	27.77	27.58	27.65	40,700	-0.13(-0.47%)
May 16, 2019	27.61	27.95	27.61	27.78	40,255	-0.03(-0.11%)
May 15, 2019	27.44	27.81	27.44	27.81	25,024	+0.18(+0.65%)
May 14, 2019	27.62	27.79	27.61	27.63	52,948	+0.04(+0.14%)
May 13, 2019	27.62	27.71	27.49	27.59	71,480	-0.39(-1.39%)
May 10, 2019	27.99	28.07	27.80	27.98	48,300	-0.10(-0.34%)
May 09, 2019	27.97	28.10	27.90	28.08	39,359	-0.34(-1.21%)
May 08, 2019	28.32	28.45	28.29	28.42	75,792	+0.40(+1.43%)
May 07, 2019	28.29	28.32	27.90	28.02	67,713	-0.50(-1.75%)
May 06, 2019	28.22	28.54	28.22	28.52	51,915	-0.14(-0.49%)
May 03, 2019	28.54	28.66	28.49	28.66	34,100	-0.11(-0.38%)
May 02, 2019	28.88	28.89	28.69	28.77	53,479	-0.14(-0.50%)