Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 174.50 | 175.50 | 174.50 | 175.50 | 167.33 | 66 |
| 2025-08-14 | 175.00 | 175.50 | 174.50 | 174.50 | 166.38 | 105 |
| 2025-08-13 | 174.00 | 175.00 | 174.00 | 175.00 | 166.86 | 136 |
| 2025-08-12 | 172.50 | 173.50 | 172.00 | 173.50 | 165.43 | 31 |
| 2025-08-11 | 171.00 | 172.00 | 171.00 | 172.00 | 164.00 | 18 |
| 2025-08-08 | 163.00 | 171.00 | 163.00 | 171.00 | 163.04 | 515 |
| 2025-08-07 | 168.50 | 169.00 | 163.00 | 163.00 | 155.42 | 702 |
| 2025-08-06 | 171.50 | 172.00 | 169.50 | 170.00 | 162.09 | 1,284 |
| 2025-08-05 | 168.50 | 171.50 | 168.50 | 171.50 | 163.52 | 1,453 |
| 2025-08-04 | 171.50 | 171.50 | 168.00 | 168.50 | 160.66 | 399 |
| 2025-08-01 | 174.50 | 174.50 | 171.00 | 171.00 | 163.04 | 473 |
| 2025-07-31 | 179.00 | 179.00 | 174.50 | 174.50 | 166.38 | 168 |
| 2025-07-30 | 179.00 | 179.50 | 178.50 | 179.00 | 170.67 | 132 |
| 2025-07-29 | 179.00 | 179.00 | 177.00 | 178.50 | 170.19 | 530 |
| 2025-07-28 | 178.00 | 180.00 | 176.00 | 179.00 | 170.67 | 437 |
| 2025-07-25 | 171.00 | 178.00 | 170.50 | 178.00 | 169.72 | 623 |
| 2025-07-24 | 172.50 | 172.50 | 171.00 | 171.00 | 163.04 | 175 |
| 2025-07-23 | 172.50 | 172.50 | 172.00 | 172.50 | 164.47 | 120 |
| 2025-07-22 | 177.00 | 177.00 | 172.00 | 172.00 | 164.00 | 353 |
| 2025-07-21 | 178.00 | 179.00 | 177.50 | 178.00 | 169.72 | 405 |
| 2025-07-18 | 179.00 | 180.00 | 178.50 | 180.00 | 171.63 | 807 |
| 2025-07-17 | 179.50 | 179.50 | 178.50 | 179.00 | 170.67 | 88 |
| 2025-07-16 | 179.00 | 180.00 | 178.50 | 180.00 | 171.63 | 387 |
| 2025-07-15 | 176.50 | 178.50 | 176.00 | 178.50 | 170.19 | 166 |
| 2025-07-14 | 173.50 | 176.00 | 173.50 | 176.00 | 167.81 | 140 |
| 2025-07-11 | 178.00 | 179.00 | 175.50 | 175.50 | 167.33 | 623 |
| 2025-07-10 | 175.00 | 180.00 | 175.00 | 178.00 | 169.72 | 628 |
| 2025-07-09 | 172.50 | 177.50 | 171.50 | 177.50 | 169.24 | 730 |
| 2025-07-08 | 170.00 | 172.50 | 169.00 | 172.50 | 164.47 | 351 |
| 2025-07-07 | 168.00 | 171.00 | 166.00 | 170.00 | 162.09 | 436 |
| 2025-07-04 | 171.00 | 171.00 | 167.50 | 168.00 | 160.18 | 274 |
| 2025-07-03 | 169.50 | 171.00 | 168.50 | 171.00 | 163.04 | 1,967 |
| 2025-07-02 | 169.00 | 171.50 | 168.50 | 169.00 | 161.14 | 701 |
| 2025-07-01 | 170.00 | 170.50 | 169.00 | 169.00 | 161.14 | 973 |
| 2025-06-30 | 169.00 | 170.00 | 168.00 | 170.00 | 162.09 | 888 |
| 2025-06-27 | 165.50 | 169.00 | 165.50 | 169.00 | 161.14 | 188 |
| 2025-06-26 | 167.00 | 167.00 | 165.00 | 165.50 | 157.80 | 192 |
| 2025-06-25 | 170.00 | 170.00 | 166.50 | 166.50 | 158.75 | 468 |
| 2025-06-24 | 175.50 | 175.50 | 170.00 | 170.00 | 162.09 | 501 |
| 2025-06-23 | 176.00 | 176.00 | 172.50 | 174.00 | 165.90 | 2,125 |
| 2025-06-20 | 174.00 | 178.00 | 173.00 | 176.00 | 167.81 | 602 |
| 2025-06-19 | 176.50 | 179.50 | 176.50 | 178.00 | 164.95 | 802 |
| 2025-06-18 | 175.00 | 179.50 | 174.50 | 176.50 | 163.56 | 1,153 |
| 2025-06-17 | 170.00 | 175.00 | 170.00 | 174.00 | 161.24 | 808 |
| 2025-06-16 | 170.50 | 171.00 | 169.00 | 170.00 | 157.54 | 485 |
| 2025-06-13 | 171.00 | 171.50 | 168.50 | 169.00 | 156.61 | 1,491 |
| 2025-06-12 | 172.50 | 172.50 | 171.00 | 172.00 | 159.39 | 589 |
| 2025-06-11 | 170.00 | 174.00 | 170.00 | 173.50 | 160.78 | 697 |
| 2025-06-10 | 170.00 | 174.50 | 169.00 | 170.00 | 157.54 | 1,003 |
| 2025-06-09 | 170.00 | 171.00 | 170.00 | 170.50 | 158.00 | 299 |
| 2025-06-06 | 171.00 | 171.00 | 168.50 | 170.50 | 158.00 | 452 |
| 2025-06-05 | 171.00 | 171.50 | 170.00 | 171.00 | 158.46 | 361 |
| 2025-06-04 | 169.50 | 171.00 | 168.00 | 170.00 | 157.54 | 453 |
| 2025-06-03 | 169.00 | 169.00 | 167.00 | 167.50 | 155.22 | 396 |
| 2025-06-02 | 173.00 | 173.00 | 166.50 | 166.50 | 154.29 | 913 |
| 2025-05-30 | 169.00 | 173.00 | 169.00 | 173.00 | 160.32 | 1,249 |
| 2025-05-29 | 166.50 | 171.50 | 166.50 | 168.50 | 156.15 | 1,098 |
| 2025-05-28 | 161.00 | 167.50 | 160.00 | 167.00 | 154.76 | 1,445 |
| 2025-05-27 | 162.50 | 162.50 | 160.00 | 160.00 | 148.27 | 1,445 |
| 2025-05-26 | 161.00 | 162.50 | 160.50 | 161.00 | 149.20 | 655 |
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.