Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 159.00 | 159.00 | 155.50 | 156.00 | 148.74 | 2,911 |
| 2026-02-03 | 160.50 | 160.50 | 158.50 | 158.50 | 151.13 | 343 |
| 2026-02-02 | 158.50 | 162.50 | 158.50 | 160.00 | 152.56 | 348 |
| 2026-01-30 | 161.50 | 162.00 | 158.00 | 158.00 | 150.65 | 895 |
| 2026-01-29 | 162.50 | 163.00 | 161.50 | 161.50 | 153.99 | 464 |
| 2026-01-28 | 164.00 | 164.00 | 162.00 | 162.50 | 154.94 | 1,292 |
| 2026-01-27 | 163.50 | 165.00 | 163.50 | 163.50 | 155.89 | 260 |
| 2026-01-26 | 169.00 | 169.50 | 165.00 | 165.00 | 157.32 | 694 |
| 2026-01-23 | 166.50 | 169.00 | 166.00 | 169.00 | 161.14 | 1,044 |
| 2026-01-22 | 166.00 | 167.50 | 166.00 | 166.00 | 158.28 | 392 |
| 2026-01-21 | 168.00 | 168.50 | 166.00 | 166.00 | 158.28 | 224 |
| 2026-01-20 | 168.50 | 169.00 | 168.00 | 168.00 | 160.18 | 103 |
| 2026-01-19 | 169.00 | 169.00 | 168.00 | 168.50 | 160.66 | 82 |
| 2026-01-16 | 167.00 | 169.00 | 167.00 | 169.00 | 161.14 | 169 |
| 2026-01-15 | 169.00 | 169.00 | 165.50 | 167.00 | 159.23 | 254 |
| 2026-01-14 | 166.00 | 169.00 | 166.00 | 169.00 | 161.14 | 420 |
| 2026-01-13 | 166.50 | 166.50 | 165.50 | 165.50 | 157.80 | 84 |
| 2026-01-12 | 163.00 | 167.00 | 162.00 | 167.00 | 159.23 | 3,975 |
| 2026-01-09 | 163.00 | 163.50 | 162.00 | 163.00 | 155.42 | 355 |
| 2026-01-08 | 162.50 | 163.00 | 162.50 | 163.00 | 155.42 | 543 |
| 2026-01-07 | 162.00 | 162.50 | 161.50 | 162.50 | 154.94 | 476 |
| 2026-01-06 | 163.50 | 163.50 | 161.50 | 162.00 | 154.46 | 441 |
| 2026-01-05 | 165.00 | 166.00 | 163.00 | 163.00 | 155.42 | 377 |
| 2026-01-02 | 168.00 | 168.00 | 166.00 | 166.00 | 158.28 | 132 |
| 2025-12-31 | 168.00 | 168.00 | 167.00 | 168.00 | 160.18 | 99 |
| 2025-12-30 | 168.00 | 168.00 | 166.00 | 167.50 | 159.71 | 676 |
| 2025-12-29 | 168.00 | 168.00 | 166.00 | 167.50 | 159.71 | 356 |
| 2025-12-24 | 169.00 | 169.00 | 166.00 | 167.00 | 159.23 | 324 |
| 2025-12-23 | 169.00 | 169.00 | 168.50 | 169.00 | 161.14 | 146 |
| 2025-12-22 | 169.00 | 169.00 | 168.50 | 169.00 | 161.14 | 176 |
| 2025-12-19 | 168.50 | 169.00 | 168.50 | 169.00 | 161.14 | 1,464 |
| 2025-12-18 | 169.00 | 169.00 | 168.50 | 168.50 | 160.66 | 254 |
| 2025-12-17 | 171.00 | 171.00 | 168.50 | 169.00 | 161.14 | 282 |
| 2025-12-16 | 171.00 | 171.00 | 171.00 | 171.00 | 163.04 | 439 |
| 2025-12-15 | 172.00 | 172.50 | 171.00 | 171.00 | 163.04 | 308 |
| 2025-12-12 | 173.50 | 173.50 | 172.00 | 172.00 | 164.00 | 289 |
| 2025-12-11 | 172.00 | 174.00 | 172.00 | 173.50 | 165.43 | 131 |
| 2025-12-10 | 173.00 | 173.00 | 171.50 | 172.00 | 164.00 | 191 |
| 2025-12-09 | 177.50 | 177.50 | 171.00 | 173.00 | 164.95 | 405 |
| 2025-12-08 | 178.00 | 180.00 | 178.00 | 178.00 | 169.72 | 1,218 |
| 2025-12-05 | 176.50 | 179.00 | 176.50 | 178.00 | 169.72 | 587 |
| 2025-12-04 | 174.50 | 176.50 | 174.50 | 176.50 | 168.29 | 239 |
| 2025-12-03 | 175.00 | 175.00 | 174.00 | 174.00 | 165.90 | 86 |
| 2025-12-02 | 173.50 | 175.00 | 173.50 | 174.50 | 166.38 | 393 |
| 2025-12-01 | 172.00 | 173.50 | 171.00 | 173.50 | 165.43 | 325 |
| 2025-11-28 | 171.00 | 173.50 | 170.50 | 171.50 | 163.52 | 1,772 |
| 2025-11-27 | 171.50 | 174.00 | 171.00 | 171.00 | 163.04 | 1,071 |
| 2025-11-26 | 171.50 | 174.00 | 170.00 | 171.00 | 163.04 | 497 |
| 2025-11-25 | 165.00 | 174.00 | 164.50 | 171.00 | 163.04 | 929 |
| 2025-11-24 | 162.00 | 165.00 | 162.00 | 165.00 | 157.32 | 154 |
| 2025-11-21 | 163.00 | 164.00 | 161.50 | 161.50 | 153.99 | 355 |
| 2025-11-20 | 169.00 | 169.00 | 163.00 | 163.00 | 155.42 | 308 |
| 2025-11-19 | 162.00 | 172.00 | 162.00 | 169.00 | 161.14 | 796 |
| 2025-11-18 | 162.00 | 162.50 | 161.50 | 162.00 | 154.46 | 571 |
| 2025-11-17 | 161.00 | 162.00 | 160.00 | 162.00 | 154.46 | 218 |
| 2025-11-14 | 162.50 | 162.50 | 159.00 | 161.00 | 153.51 | 760 |
| 2025-11-13 | 165.00 | 165.00 | 159.50 | 160.00 | 152.56 | 692 |
| 2025-11-12 | 158.00 | 165.00 | 158.00 | 164.50 | 156.85 | 319 |
| 2025-11-11 | 160.00 | 161.50 | 158.00 | 158.00 | 150.65 | 864 |
| 2025-11-10 | 162.00 | 164.00 | 161.00 | 161.00 | 153.51 | 521 |
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.