Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.348 | 1.390 | 1.316 | 1.390 | 1.390 | 83,267 |
| 2024-09-03 | 1.380 | 1.396 | 1.360 | 1.362 | 1.362 | 66,694 |
| 2024-09-02 | 1.400 | 1.400 | 1.374 | 1.400 | 1.400 | 54,157 |
| 2024-08-30 | 1.380 | 1.404 | 1.380 | 1.394 | 1.394 | 80,068 |
| 2024-08-29 | 1.390 | 1.404 | 1.380 | 1.396 | 1.396 | 86,235 |
| 2024-08-28 | 1.382 | 1.390 | 1.374 | 1.390 | 1.390 | 32,143 |
| 2024-08-27 | 1.382 | 1.394 | 1.372 | 1.372 | 1.372 | 49,984 |
| 2024-08-26 | 1.400 | 1.400 | 1.374 | 1.388 | 1.388 | 46,298 |
| 2024-08-23 | 1.390 | 1.414 | 1.390 | 1.400 | 1.400 | 120,173 |
| 2024-08-22 | 1.400 | 1.402 | 1.382 | 1.390 | 1.390 | 71,492 |
| 2024-08-21 | 1.386 | 1.408 | 1.378 | 1.400 | 1.400 | 147,963 |
| 2024-08-20 | 1.354 | 1.386 | 1.352 | 1.386 | 1.386 | 49,658 |
| 2024-08-19 | 1.380 | 1.386 | 1.368 | 1.376 | 1.376 | 71,471 |
| 2024-08-16 | 1.372 | 1.382 | 1.348 | 1.370 | 1.370 | 100,342 |
| 2024-08-15 | 1.342 | 1.374 | 1.332 | 1.360 | 1.360 | 61,119 |
| 2024-08-14 | 1.350 | 1.368 | 1.338 | 1.342 | 1.342 | 56,342 |
| 2024-08-13 | 1.352 | 1.366 | 1.326 | 1.350 | 1.350 | 87,231 |
| 2024-08-12 | 1.340 | 1.382 | 1.326 | 1.352 | 1.352 | 109,672 |
| 2024-08-09 | 1.344 | 1.344 | 1.320 | 1.324 | 1.324 | 42,490 |
| 2024-08-08 | 1.346 | 1.346 | 1.306 | 1.306 | 1.306 | 41,124 |
| 2024-08-07 | 1.300 | 1.350 | 1.300 | 1.344 | 1.344 | 60,211 |
| 2024-08-06 | 1.292 | 1.310 | 1.270 | 1.300 | 1.300 | 113,622 |
| 2024-08-05 | 1.284 | 1.310 | 1.250 | 1.294 | 1.294 | 313,452 |
| 2024-08-02 | 1.350 | 1.360 | 1.308 | 1.322 | 1.322 | 167,358 |
| 2024-08-01 | 1.362 | 1.396 | 1.358 | 1.364 | 1.364 | 118,640 |
| 2024-07-31 | 1.390 | 1.400 | 1.374 | 1.374 | 1.374 | 107,835 |
| 2024-07-30 | 1.358 | 1.406 | 1.354 | 1.394 | 1.394 | 164,290 |
| 2024-07-29 | 1.360 | 1.398 | 1.354 | 1.364 | 1.364 | 96,988 |
| 2024-07-26 | 1.340 | 1.374 | 1.312 | 1.360 | 1.360 | 154,009 |
| 2024-07-25 | 1.386 | 1.386 | 1.294 | 1.326 | 1.326 | 323,709 |
| 2024-07-24 | 1.322 | 1.400 | 1.250 | 1.352 | 1.352 | 819,869 |
| 2024-07-23 | 1.448 | 1.452 | 1.376 | 1.376 | 1.376 | 279,005 |
| 2024-07-22 | 1.450 | 1.470 | 1.420 | 1.448 | 1.448 | 216,939 |
| 2024-07-19 | 1.454 | 1.454 | 1.406 | 1.410 | 1.410 | 133,119 |
| 2024-07-18 | 1.418 | 1.456 | 1.400 | 1.428 | 1.428 | 172,994 |
| 2024-07-17 | 1.400 | 1.420 | 1.396 | 1.408 | 1.408 | 217,345 |
| 2024-07-16 | 1.420 | 1.422 | 1.376 | 1.398 | 1.398 | 142,018 |
| 2024-07-15 | 1.420 | 1.420 | 1.380 | 1.396 | 1.396 | 90,239 |
| 2024-07-12 | 1.408 | 1.426 | 1.382 | 1.402 | 1.402 | 140,488 |
| 2024-07-11 | 1.378 | 1.410 | 1.372 | 1.410 | 1.410 | 99,084 |
| 2024-07-10 | 1.346 | 1.370 | 1.346 | 1.370 | 1.370 | 51,675 |
| 2024-07-09 | 1.370 | 1.372 | 1.336 | 1.346 | 1.346 | 123,538 |
| 2024-07-08 | 1.332 | 1.392 | 1.332 | 1.356 | 1.356 | 256,659 |
| 2024-07-05 | 1.382 | 1.404 | 1.360 | 1.366 | 1.366 | 177,491 |
| 2024-07-04 | 1.378 | 1.386 | 1.370 | 1.378 | 1.378 | 65,846 |
| 2024-07-03 | 1.342 | 1.370 | 1.326 | 1.364 | 1.364 | 122,430 |
| 2024-07-02 | 1.320 | 1.334 | 1.306 | 1.324 | 1.324 | 99,128 |
| 2024-07-01 | 1.328 | 1.356 | 1.318 | 1.332 | 1.332 | 237,060 |
| 2024-06-28 | 1.280 | 1.292 | 1.242 | 1.258 | 1.258 | 359,955 |
| 2024-06-27 | 1.326 | 1.334 | 1.280 | 1.286 | 1.286 | 320,527 |
| 2024-06-26 | 1.368 | 1.370 | 1.322 | 1.326 | 1.326 | 138,523 |
| 2024-06-25 | 1.380 | 1.394 | 1.344 | 1.378 | 1.378 | 298,055 |
| 2024-06-24 | 1.418 | 1.418 | 1.374 | 1.382 | 1.382 | 175,005 |
| 2024-06-21 | 1.474 | 1.480 | 1.418 | 1.418 | 1.418 | 222,572 |
| 2024-06-20 | 1.402 | 1.480 | 1.392 | 1.464 | 1.464 | 385,593 |
| 2024-06-19 | 1.408 | 1.428 | 1.402 | 1.406 | 1.406 | 291,619 |
| 2024-06-18 | 1.356 | 1.428 | 1.356 | 1.408 | 1.408 | 569,194 |
| 2024-06-17 | 1.278 | 1.350 | 1.252 | 1.334 | 1.334 | 536,942 |
| 2024-06-14 | 1.358 | 1.370 | 1.260 | 1.290 | 1.290 | 899,062 |
| 2024-06-13 | 1.454 | 1.454 | 1.374 | 1.374 | 1.374 | 491,173 |
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.