Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.872 | 1.890 | 1.872 | 1.882 | 1.882 | 62,112 |
| 2026-10-15 | 1.882 | 1.896 | 1.872 | 1.872 | 1.872 | 105,104 |
| 2026-10-14 | 1.868 | 1.900 | 1.868 | 1.882 | 1.882 | 103,744 |
| 2026-10-13 | 1.880 | 1.886 | 1.870 | 1.870 | 1.870 | 304,613 |
| 2026-10-12 | 1.866 | 1.890 | 1.866 | 1.880 | 1.880 | 119,321 |
| 2026-10-09 | 1.870 | 1.876 | 1.868 | 1.870 | 1.870 | 88,488 |
| 2026-10-08 | 1.874 | 1.874 | 1.866 | 1.870 | 1.870 | 120,046 |
| 2026-10-07 | 1.870 | 1.874 | 1.860 | 1.870 | 1.870 | 162,533 |
| 2026-10-06 | 1.870 | 1.874 | 1.868 | 1.870 | 1.870 | 59,716 |
| 2026-10-05 | 1.860 | 1.872 | 1.860 | 1.870 | 1.870 | 64,362 |
| 2026-10-02 | 1.862 | 1.870 | 1.858 | 1.866 | 1.866 | 442,244 |
| 2026-10-01 | 1.860 | 1.872 | 1.860 | 1.870 | 1.870 | 299,647 |
| 2026-09-30 | 1.860 | 1.874 | 1.860 | 1.870 | 1.870 | 471,169 |
| 2026-09-29 | 1.860 | 1.868 | 1.860 | 1.866 | 1.866 | 53,182 |
| 2026-09-28 | 1.854 | 1.868 | 1.854 | 1.860 | 1.860 | 50,775 |
| 2026-09-25 | 1.860 | 1.864 | 1.858 | 1.860 | 1.860 | 98,870 |
| 2026-09-24 | 1.852 | 1.862 | 1.852 | 1.860 | 1.860 | 191,917 |
| 2026-09-23 | 1.854 | 1.862 | 1.850 | 1.858 | 1.858 | 167,625 |
| 2026-09-22 | 1.852 | 1.864 | 1.852 | 1.860 | 1.860 | 201,876 |
| 2026-09-21 | 1.852 | 1.864 | 1.852 | 1.858 | 1.858 | 64,117 |
| 2026-09-18 | 1.866 | 1.866 | 1.852 | 1.854 | 1.854 | 1,979,232 |
| 2026-09-17 | 1.860 | 1.862 | 1.854 | 1.862 | 1.862 | 87,161 |
| 2026-09-16 | 1.840 | 1.860 | 1.836 | 1.850 | 1.850 | 235,486 |
| 2026-09-15 | 1.844 | 1.846 | 1.834 | 1.840 | 1.840 | 166,722 |
| 2026-09-14 | 1.842 | 1.846 | 1.842 | 1.842 | 1.842 | 192,097 |
| 2026-09-11 | 1.844 | 1.850 | 1.842 | 1.844 | 1.844 | 105,269 |
| 2026-09-10 | 1.850 | 1.852 | 1.846 | 1.846 | 1.846 | 66,593 |
| 2026-09-09 | 1.850 | 1.852 | 1.846 | 1.848 | 1.848 | 157,279 |
| 2026-09-08 | 1.846 | 1.854 | 1.846 | 1.850 | 1.850 | 35,710 |
| 2026-09-07 | 1.852 | 1.852 | 1.844 | 1.848 | 1.848 | 207,095 |
| 2026-09-04 | 1.846 | 1.852 | 1.840 | 1.852 | 1.852 | 54,678 |
| 2026-09-03 | 1.850 | 1.852 | 1.844 | 1.846 | 1.846 | 56,629 |
| 2026-09-02 | 1.846 | 1.858 | 1.832 | 1.848 | 1.848 | 87,862 |
| 2026-09-01 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 170,795 |
| 2026-08-31 | 1.856 | 1.866 | 1.854 | 1.860 | 1.860 | 193,801 |
| 2026-08-28 | 1.856 | 1.868 | 1.856 | 1.858 | 1.858 | 50,491 |
| 2026-08-27 | 1.862 | 1.870 | 1.858 | 1.862 | 1.862 | 121,406 |
| 2026-08-26 | 1.876 | 1.876 | 1.864 | 1.864 | 1.864 | 89,304 |
| 2026-08-25 | 1.866 | 1.876 | 1.866 | 1.876 | 1.876 | 52,400 |
| 2026-08-24 | 1.868 | 1.878 | 1.864 | 1.874 | 1.874 | 71,964 |
| 2026-08-21 | 1.860 | 1.874 | 1.860 | 1.874 | 1.874 | 78,835 |
| 2026-08-20 | 1.860 | 1.870 | 1.854 | 1.870 | 1.870 | 108,386 |
| 2026-08-19 | 1.856 | 1.860 | 1.854 | 1.854 | 1.854 | 82,636 |
| 2026-08-18 | 1.864 | 1.870 | 1.856 | 1.860 | 1.860 | 138,238 |
| 2026-08-17 | 1.864 | 1.872 | 1.860 | 1.862 | 1.862 | 63,417 |
| 2026-08-14 | 1.868 | 1.876 | 1.856 | 1.864 | 1.864 | 107,011 |
| 2026-08-13 | 1.870 | 1.870 | 1.854 | 1.866 | 1.866 | 119,657 |
| 2026-08-12 | 1.878 | 1.878 | 1.860 | 1.866 | 1.866 | 212,126 |
| 2026-08-11 | 1.880 | 1.880 | 1.860 | 1.862 | 1.862 | 211,226 |
| 2026-08-10 | 1.874 | 1.880 | 1.870 | 1.872 | 1.872 | 436,862 |
| 2026-08-07 | 1.880 | 1.880 | 1.872 | 1.876 | 1.876 | 306,548 |
| 2026-08-06 | 1.880 | 1.886 | 1.876 | 1.876 | 1.876 | 146,657 |
| 2026-08-05 | 1.880 | 1.888 | 1.872 | 1.876 | 1.876 | 74,778 |
| 2026-08-04 | 1.892 | 1.898 | 1.878 | 1.878 | 1.878 | 82,612 |
| 2026-08-03 | 1.884 | 1.914 | 1.880 | 1.886 | 1.886 | 412,025 |
| 2026-07-31 | 1.874 | 1.880 | 1.860 | 1.876 | 1.876 | 218,648 |
| 2026-07-30 | 1.880 | 1.886 | 1.870 | 1.870 | 1.870 | 141,701 |
| 2026-07-29 | 1.876 | 1.880 | 1.870 | 1.872 | 1.872 | 221,724 |
| 2026-07-28 | 1.864 | 1.878 | 1.862 | 1.874 | 1.874 | 480,356 |
| 2026-07-27 | 1.866 | 1.868 | 1.858 | 1.864 | 1.864 | 105,248 |
Page 1 of 22 · 1,280 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.