Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.454 | 1.454 | 1.374 | 1.374 | 1.374 | 491,173 |
| 2024-06-12 | 1.442 | 1.470 | 1.416 | 1.454 | 1.454 | 426,230 |
| 2024-06-11 | 1.492 | 1.492 | 1.432 | 1.438 | 1.438 | 388,637 |
| 2024-06-10 | 1.536 | 1.550 | 1.460 | 1.472 | 1.472 | 498,677 |
| 2024-06-07 | 1.514 | 1.564 | 1.512 | 1.556 | 1.556 | 481,035 |
| 2024-06-06 | 1.560 | 1.560 | 1.488 | 1.488 | 1.488 | 252,180 |
| 2024-06-05 | 1.586 | 1.586 | 1.512 | 1.518 | 1.518 | 420,693 |
| 2024-06-04 | 1.646 | 1.646 | 1.560 | 1.574 | 1.574 | 292,269 |
| 2024-06-03 | 1.586 | 1.668 | 1.570 | 1.632 | 1.632 | 632,123 |
| 2024-05-31 | 1.600 | 1.610 | 1.540 | 1.580 | 1.580 | 592,342 |
| 2024-05-30 | 1.556 | 1.618 | 1.522 | 1.596 | 1.596 | 1,591,900 |
| 2024-05-29 | 1.490 | 1.510 | 1.472 | 1.484 | 1.484 | 250,758 |
| 2024-05-28 | 1.528 | 1.550 | 1.484 | 1.494 | 1.494 | 226,120 |
| 2024-05-27 | 1.526 | 1.546 | 1.500 | 1.526 | 1.526 | 125,842 |
| 2024-05-24 | 1.518 | 1.522 | 1.494 | 1.504 | 1.504 | 135,836 |
| 2024-05-23 | 1.556 | 1.556 | 1.480 | 1.514 | 1.514 | 460,724 |
| 2024-05-22 | 1.564 | 1.568 | 1.528 | 1.550 | 1.550 | 277,242 |
| 2024-05-21 | 1.560 | 1.600 | 1.548 | 1.548 | 1.548 | 450,080 |
| 2024-05-20 | 1.500 | 1.548 | 1.498 | 1.530 | 1.530 | 298,286 |
| 2024-05-17 | 1.508 | 1.518 | 1.502 | 1.512 | 1.512 | 278,862 |
| 2024-05-16 | 1.492 | 1.516 | 1.472 | 1.510 | 1.510 | 176,472 |
| 2024-05-15 | 1.536 | 1.538 | 1.492 | 1.494 | 1.494 | 369,208 |
| 2024-05-14 | 1.528 | 1.534 | 1.506 | 1.526 | 1.526 | 198,779 |
| 2024-05-13 | 1.510 | 1.538 | 1.504 | 1.524 | 1.524 | 271,344 |
| 2024-05-10 | 1.480 | 1.528 | 1.464 | 1.504 | 1.504 | 358,122 |
| 2024-05-09 | 1.440 | 1.476 | 1.438 | 1.466 | 1.466 | 262,442 |
| 2024-05-08 | 1.420 | 1.440 | 1.420 | 1.438 | 1.438 | 164,711 |
| 2024-05-07 | 1.394 | 1.428 | 1.394 | 1.414 | 1.414 | 113,161 |
| 2024-05-06 | 1.390 | 1.400 | 1.384 | 1.394 | 1.394 | 57,314 |
| 2024-05-03 | 1.400 | 1.410 | 1.382 | 1.394 | 1.394 | 187,027 |
| 2024-05-02 | 1.456 | 1.456 | 1.380 | 1.390 | 1.390 | 519,466 |
| 2024-04-30 | 1.468 | 1.478 | 1.434 | 1.440 | 1.440 | 191,055 |
| 2024-04-29 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 199,056 |
| 2024-04-26 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 153,522 |
| 2024-04-25 | 1.448 | 1.452 | 1.402 | 1.420 | 1.420 | 353,715 |
| 2024-04-24 | 1.358 | 1.478 | 1.330 | 1.420 | 1.420 | 1,098,603 |
| 2024-04-23 | 1.300 | 1.310 | 1.272 | 1.296 | 1.296 | 80,879 |
| 2024-04-22 | 1.296 | 1.336 | 1.286 | 1.286 | 1.286 | 202,907 |
| 2024-04-19 | 1.300 | 1.300 | 1.272 | 1.296 | 1.296 | 55,312 |
| 2024-04-18 | 1.262 | 1.300 | 1.262 | 1.300 | 1.300 | 63,146 |
| 2024-04-17 | 1.260 | 1.304 | 1.254 | 1.280 | 1.280 | 159,040 |
| 2024-04-16 | 1.260 | 1.266 | 1.236 | 1.252 | 1.252 | 195,290 |
| 2024-04-15 | 1.322 | 1.322 | 1.276 | 1.284 | 1.284 | 240,200 |
| 2024-04-12 | 1.338 | 1.366 | 1.326 | 1.330 | 1.330 | 150,491 |
| 2024-04-11 | 1.336 | 1.342 | 1.306 | 1.334 | 1.334 | 240,062 |
| 2024-04-10 | 1.362 | 1.378 | 1.336 | 1.342 | 1.342 | 289,321 |
| 2024-04-09 | 1.366 | 1.380 | 1.348 | 1.366 | 1.366 | 175,962 |
| 2024-04-08 | 1.314 | 1.360 | 1.314 | 1.360 | 1.360 | 167,762 |
| 2024-04-05 | 1.330 | 1.332 | 1.310 | 1.328 | 1.328 | 187,624 |
| 2024-04-04 | 1.278 | 1.344 | 1.272 | 1.332 | 1.332 | 308,576 |
| 2024-04-03 | 1.254 | 1.282 | 1.242 | 1.280 | 1.280 | 138,127 |
| 2024-04-02 | 1.290 | 1.308 | 1.252 | 1.264 | 1.264 | 191,037 |
| 2024-03-28 | 1.278 | 1.312 | 1.242 | 1.280 | 1.280 | 227,481 |
| 2024-03-27 | 1.240 | 1.276 | 1.234 | 1.272 | 1.272 | 233,841 |
| 2024-03-26 | 1.220 | 1.246 | 1.216 | 1.232 | 1.232 | 94,365 |
| 2024-03-25 | 1.220 | 1.224 | 1.198 | 1.220 | 1.220 | 134,502 |
| 2024-03-22 | 1.166 | 1.212 | 1.166 | 1.208 | 1.208 | 225,644 |
| 2024-03-21 | 1.190 | 1.216 | 1.170 | 1.178 | 1.178 | 194,128 |
| 2024-03-20 | 1.176 | 1.200 | 1.174 | 1.198 | 1.198 | 56,239 |
| 2024-03-19 | 1.182 | 1.184 | 1.166 | 1.182 | 1.182 | 108,541 |
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.