Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | 491 |
| 2026-07-24 | 177.50 | 178.50 | 177.50 | 178.00 | 178.00 | 20,558 |
| 2026-07-23 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | 1,239 |
| 2026-07-22 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 6,326 |
| 2026-07-21 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 753 |
| 2026-07-20 | 177.50 | 178.00 | 177.50 | 177.50 | 177.50 | 7,420 |
| 2026-07-17 | 177.50 | 178.00 | 177.50 | 177.50 | 177.50 | 2,874 |
| 2026-07-16 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | 520 |
| 2026-07-15 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 1,219 |
| 2026-07-14 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 610 |
| 2026-07-13 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 1,540 |
| 2026-07-10 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 22,047 |
| 2026-07-09 | 177.00 | 177.50 | 177.00 | 177.00 | 177.00 | 4,008 |
| 2026-07-08 | 177.00 | 177.50 | 177.00 | 177.00 | 177.00 | 7,071 |
| 2026-07-07 | 177.00 | 178.00 | 177.00 | 177.50 | 177.50 | 90,351 |
| 2026-07-06 | 145.00 | 147.00 | 142.00 | 145.50 | 145.50 | 584 |
| 2026-07-03 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 274 |
| 2026-07-02 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 287 |
| 2026-07-01 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 162 |
| 2026-06-30 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | 159 |
| 2026-06-29 | 148.00 | 148.50 | 143.00 | 147.50 | 147.50 | 460 |
| 2026-06-26 | 145.00 | 147.50 | 143.00 | 146.00 | 146.00 | 604 |
| 2026-06-25 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 278 |
| 2026-06-24 | 141.00 | 143.00 | 141.00 | 142.50 | 142.50 | 527 |
| 2026-06-23 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 436 |
| 2026-06-22 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 390 |
| 2026-06-19 | 142.00 | 142.00 | 138.50 | 140.50 | 140.50 | 353 |
| 2026-06-18 | 143.00 | 143.00 | 138.00 | 139.50 | 139.50 | 905 |
| 2026-06-17 | 147.50 | 147.50 | 140.50 | 140.50 | 140.50 | 631 |
| 2026-06-16 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | 331 |
| 2026-06-15 | 147.50 | 148.00 | 141.50 | 148.00 | 148.00 | 1,225 |
| 2026-06-12 | 142.00 | 144.50 | 141.00 | 144.00 | 137.30 | 396 |
| 2026-06-11 | 132.50 | 141.00 | 132.50 | 141.00 | 134.44 | 784 |
| 2026-06-10 | 134.50 | 135.50 | 132.00 | 132.00 | 125.86 | 1,150 |
| 2026-06-09 | 136.50 | 137.00 | 132.50 | 135.00 | 128.72 | 1,135 |
| 2026-06-08 | 146.00 | 146.00 | 134.50 | 135.00 | 128.72 | 1,370 |
| 2026-06-05 | 146.00 | 146.50 | 146.00 | 146.00 | 139.21 | 309 |
| 2026-06-04 | 146.00 | 146.50 | 145.50 | 146.00 | 139.21 | 462 |
| 2026-06-03 | 146.00 | 147.00 | 145.00 | 146.00 | 139.21 | 511 |
| 2026-06-02 | 146.50 | 148.00 | 145.50 | 145.50 | 138.73 | 549 |
| 2026-06-01 | 145.50 | 147.50 | 145.00 | 147.00 | 140.16 | 3,066 |
| 2026-05-29 | 147.50 | 147.50 | 144.00 | 145.00 | 138.25 | 761 |
| 2026-05-28 | 147.50 | 149.00 | 144.00 | 146.00 | 139.21 | 517 |
| 2026-05-27 | 151.50 | 152.00 | 147.00 | 147.00 | 140.16 | 505 |
| 2026-05-26 | 147.00 | 149.50 | 146.00 | 149.00 | 142.07 | 586 |
| 2026-05-25 | 147.00 | 147.00 | 146.50 | 147.00 | 140.16 | 233 |
| 2026-05-22 | 144.50 | 147.00 | 143.50 | 147.00 | 140.16 | 964 |
| 2026-05-21 | 146.00 | 146.00 | 143.50 | 144.50 | 137.78 | 1,096 |
| 2026-05-20 | 144.00 | 146.50 | 144.00 | 145.50 | 138.73 | 1,046 |
| 2026-05-19 | 143.00 | 144.00 | 141.50 | 143.00 | 136.35 | 434 |
| 2026-05-18 | 143.50 | 143.50 | 140.50 | 140.50 | 133.96 | 563 |
| 2026-05-15 | 143.00 | 143.00 | 138.00 | 138.00 | 131.58 | 539 |
| 2026-05-14 | 143.00 | 144.00 | 141.00 | 141.00 | 134.44 | 791 |
| 2026-05-13 | 142.50 | 143.00 | 141.50 | 141.50 | 134.92 | 106 |
| 2026-05-12 | 143.00 | 143.50 | 141.00 | 141.00 | 134.44 | 575 |
| 2026-05-11 | 136.50 | 143.00 | 136.50 | 141.00 | 134.44 | 913 |
| 2026-05-08 | 137.00 | 139.00 | 137.00 | 138.50 | 132.06 | 138 |
| 2026-05-07 | 134.00 | 139.50 | 134.00 | 136.00 | 129.67 | 1,259 |
| 2026-05-06 | 133.50 | 140.00 | 132.00 | 135.00 | 128.72 | 985 |
| 2026-05-05 | 136.00 | 137.00 | 132.00 | 134.00 | 127.77 | 660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 6.7000 EUR |
| 2025-06-20 | 5.0000 EUR |
| 2023-06-22 | 3.0000 EUR |
| 2019-06-25 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.