Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 165.00 | 165.00 | 162.00 | 162.00 | 154.46 | 554 |
| 2025-11-06 | 166.00 | 166.00 | 162.00 | 164.00 | 156.37 | 652 |
| 2025-11-05 | 165.00 | 167.00 | 163.00 | 166.50 | 158.75 | 836 |
| 2025-11-04 | 166.50 | 166.50 | 163.00 | 165.00 | 157.32 | 735 |
| 2025-11-03 | 168.00 | 168.50 | 166.50 | 167.00 | 159.23 | 356 |
| 2025-10-31 | 171.00 | 171.00 | 167.00 | 168.00 | 160.18 | 249 |
| 2025-10-30 | 175.50 | 175.50 | 171.00 | 171.00 | 163.04 | 105 |
| 2025-10-29 | 170.50 | 176.00 | 170.50 | 175.50 | 167.33 | 309 |
| 2025-10-28 | 169.00 | 170.50 | 168.00 | 170.00 | 162.09 | 271 |
| 2025-10-27 | 173.00 | 173.00 | 166.50 | 169.00 | 161.14 | 488 |
| 2025-10-24 | 167.50 | 173.00 | 166.50 | 173.00 | 164.95 | 337 |
| 2025-10-23 | 170.00 | 170.00 | 165.50 | 167.00 | 159.23 | 721 |
| 2025-10-22 | 173.00 | 174.50 | 169.00 | 169.50 | 161.61 | 750 |
| 2025-10-21 | 174.00 | 175.50 | 172.50 | 172.50 | 164.47 | 512 |
| 2025-10-20 | 179.00 | 179.00 | 172.50 | 174.00 | 165.90 | 763 |
| 2025-10-17 | 178.00 | 178.00 | 176.00 | 176.50 | 168.29 | 281 |
| 2025-10-16 | 176.50 | 177.00 | 175.00 | 177.00 | 168.76 | 362 |
| 2025-10-15 | 176.00 | 177.50 | 175.50 | 176.50 | 168.29 | 406 |
| 2025-10-14 | 175.00 | 175.50 | 172.50 | 175.50 | 167.33 | 1,449 |
| 2025-10-13 | 175.00 | 175.00 | 172.00 | 172.00 | 164.00 | 813 |
| 2025-10-10 | 175.00 | 175.00 | 172.00 | 172.00 | 164.00 | 1,128 |
| 2025-10-09 | 170.50 | 176.50 | 169.50 | 175.00 | 166.86 | 3,339 |
| 2025-10-08 | 158.50 | 170.00 | 158.50 | 167.00 | 159.23 | 1,189 |
| 2025-10-07 | 158.00 | 159.00 | 154.00 | 158.00 | 150.65 | 1,086 |
| 2025-10-06 | 157.00 | 158.00 | 156.00 | 158.00 | 150.65 | 401 |
| 2025-10-03 | 159.00 | 159.50 | 155.00 | 157.00 | 149.70 | 906 |
| 2025-10-02 | 162.50 | 163.00 | 159.00 | 159.00 | 151.60 | 342 |
| 2025-10-01 | 165.00 | 165.00 | 160.50 | 162.00 | 154.46 | 303 |
| 2025-09-30 | 165.00 | 165.00 | 164.50 | 165.00 | 157.32 | 233 |
| 2025-09-29 | 159.00 | 165.00 | 158.50 | 165.00 | 157.32 | 1,372 |
| 2025-09-26 | 165.00 | 165.00 | 155.50 | 159.00 | 151.60 | 1,073 |
| 2025-09-25 | 168.00 | 168.00 | 164.50 | 164.50 | 156.85 | 336 |
| 2025-09-24 | 168.00 | 168.00 | 167.50 | 167.50 | 159.71 | 54 |
| 2025-09-23 | 169.00 | 169.00 | 168.00 | 168.00 | 160.18 | 190 |
| 2025-09-22 | 169.00 | 169.00 | 168.00 | 169.00 | 161.14 | 131 |
| 2025-09-19 | 168.50 | 169.00 | 168.00 | 169.00 | 161.14 | 180 |
| 2025-09-18 | 166.00 | 168.00 | 166.00 | 168.00 | 160.18 | 596 |
| 2025-09-17 | 165.50 | 166.00 | 165.00 | 166.00 | 158.28 | 765 |
| 2025-09-16 | 167.00 | 167.00 | 163.00 | 165.50 | 157.80 | 406 |
| 2025-09-15 | 167.00 | 167.00 | 163.75 | 167.00 | 159.23 | 813 |
| 2025-09-12 | 167.50 | 167.50 | 165.50 | 167.00 | 159.23 | 600 |
| 2025-09-11 | 163.00 | 169.50 | 163.00 | 167.00 | 159.23 | 157 |
| 2025-09-10 | 171.00 | 171.00 | 163.00 | 163.00 | 155.42 | 491 |
| 2025-09-09 | 167.50 | 171.00 | 167.50 | 171.00 | 163.04 | 178 |
| 2025-09-08 | 170.00 | 170.00 | 166.50 | 167.50 | 159.71 | 105 |
| 2025-09-05 | 172.50 | 172.50 | 170.00 | 170.00 | 162.09 | 209 |
| 2025-09-04 | 170.00 | 174.00 | 170.00 | 172.00 | 164.00 | 204 |
| 2025-09-03 | 169.00 | 170.00 | 166.00 | 170.00 | 162.09 | 273 |
| 2025-09-02 | 171.00 | 171.00 | 163.00 | 168.00 | 160.18 | 597 |
| 2025-09-01 | 175.00 | 175.00 | 170.50 | 171.00 | 163.04 | 235 |
| 2025-08-29 | 166.00 | 175.00 | 166.00 | 174.00 | 165.90 | 1,742 |
| 2025-08-28 | 164.50 | 166.00 | 163.00 | 166.00 | 158.28 | 266 |
| 2025-08-27 | 168.00 | 168.50 | 164.00 | 164.00 | 156.37 | 586 |
| 2025-08-26 | 176.00 | 176.00 | 166.50 | 168.50 | 160.66 | 311 |
| 2025-08-25 | 177.50 | 177.50 | 175.50 | 176.50 | 168.29 | 52 |
| 2025-08-22 | 178.00 | 178.00 | 174.50 | 177.50 | 169.24 | 380 |
| 2025-08-21 | 175.50 | 179.25 | 171.00 | 177.50 | 169.24 | 787 |
| 2025-08-20 | 174.00 | 175.00 | 174.00 | 175.00 | 166.86 | 89 |
| 2025-08-19 | 173.00 | 173.50 | 173.00 | 173.00 | 164.95 | 43 |
| 2025-08-18 | 175.50 | 175.50 | 172.00 | 172.50 | 164.47 | 144 |
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.