Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.182 | 1.202 | 1.180 | 1.188 | 1.188 | 59,709 |
| 2024-03-15 | 1.236 | 1.236 | 1.182 | 1.182 | 1.182 | 245,610 |
| 2024-03-14 | 1.230 | 1.248 | 1.224 | 1.236 | 1.236 | 150,870 |
| 2024-03-13 | 1.220 | 1.236 | 1.218 | 1.220 | 1.220 | 77,960 |
| 2024-03-12 | 1.228 | 1.234 | 1.200 | 1.216 | 1.216 | 149,230 |
| 2024-03-11 | 1.172 | 1.218 | 1.172 | 1.218 | 1.218 | 169,310 |
| 2024-03-08 | 1.208 | 1.208 | 1.184 | 1.184 | 1.184 | 98,504 |
| 2024-03-07 | 1.184 | 1.220 | 1.164 | 1.210 | 1.210 | 138,326 |
| 2024-03-06 | 1.150 | 1.194 | 1.150 | 1.170 | 1.170 | 168,466 |
| 2024-03-05 | 1.198 | 1.198 | 1.142 | 1.166 | 1.166 | 303,863 |
| 2024-03-04 | 1.240 | 1.240 | 1.182 | 1.184 | 1.184 | 243,177 |
| 2024-03-01 | 1.226 | 1.248 | 1.214 | 1.232 | 1.232 | 189,797 |
| 2024-02-29 | 1.230 | 1.230 | 1.198 | 1.204 | 1.204 | 198,085 |
| 2024-02-28 | 1.230 | 1.252 | 1.188 | 1.216 | 1.216 | 473,871 |
| 2024-02-27 | 1.248 | 1.268 | 1.234 | 1.240 | 1.240 | 143,522 |
| 2024-02-26 | 1.238 | 1.262 | 1.228 | 1.248 | 1.248 | 188,698 |
| 2024-02-23 | 1.284 | 1.296 | 1.230 | 1.258 | 1.258 | 300,536 |
| 2024-02-22 | 1.292 | 1.292 | 1.250 | 1.260 | 1.260 | 272,022 |
| 2024-02-21 | 1.260 | 1.280 | 1.242 | 1.270 | 1.270 | 233,185 |
| 2024-02-20 | 1.240 | 1.256 | 1.222 | 1.250 | 1.250 | 186,754 |
| 2024-02-19 | 1.210 | 1.260 | 1.210 | 1.240 | 1.240 | 249,163 |
| 2024-02-16 | 1.230 | 1.236 | 1.212 | 1.220 | 1.220 | 93,748 |
| 2024-02-15 | 1.218 | 1.246 | 1.210 | 1.212 | 1.212 | 116,455 |
| 2024-02-14 | 1.236 | 1.242 | 1.212 | 1.218 | 1.218 | 155,153 |
| 2024-02-13 | 1.232 | 1.262 | 1.206 | 1.230 | 1.230 | 346,224 |
| 2024-02-12 | 1.190 | 1.226 | 1.170 | 1.222 | 1.222 | 231,010 |
| 2024-02-09 | 1.232 | 1.238 | 1.200 | 1.208 | 1.208 | 232,990 |
| 2024-02-08 | 1.240 | 1.254 | 1.212 | 1.232 | 1.232 | 330,299 |
| 2024-02-07 | 1.290 | 1.310 | 1.240 | 1.240 | 1.240 | 445,014 |
| 2024-02-06 | 1.280 | 1.288 | 1.250 | 1.280 | 1.280 | 202,059 |
| 2024-02-05 | 1.288 | 1.312 | 1.280 | 1.290 | 1.290 | 228,943 |
| 2024-02-02 | 1.312 | 1.336 | 1.274 | 1.282 | 1.282 | 197,063 |
| 2024-02-01 | 1.336 | 1.336 | 1.298 | 1.312 | 1.312 | 261,763 |
| 2024-01-31 | 1.340 | 1.346 | 1.308 | 1.340 | 1.340 | 361,567 |
| 2024-01-30 | 1.366 | 1.382 | 1.340 | 1.350 | 1.350 | 149,701 |
| 2024-01-29 | 1.420 | 1.422 | 1.350 | 1.366 | 1.366 | 358,273 |
| 2024-01-26 | 1.438 | 1.438 | 1.418 | 1.420 | 1.420 | 196,791 |
| 2024-01-25 | 1.420 | 1.436 | 1.386 | 1.418 | 1.418 | 162,621 |
| 2024-01-24 | 1.496 | 1.500 | 1.374 | 1.416 | 1.416 | 833,527 |
| 2024-01-23 | 1.500 | 1.518 | 1.470 | 1.480 | 1.480 | 116,273 |
| 2024-01-22 | 1.452 | 1.498 | 1.452 | 1.490 | 1.490 | 77,850 |
| 2024-01-19 | 1.480 | 1.500 | 1.454 | 1.456 | 1.456 | 142,173 |
| 2024-01-18 | 1.480 | 1.482 | 1.442 | 1.466 | 1.466 | 101,297 |
| 2024-01-17 | 1.486 | 1.486 | 1.456 | 1.466 | 1.466 | 237,872 |
| 2024-01-16 | 1.512 | 1.520 | 1.482 | 1.500 | 1.500 | 140,848 |
| 2024-01-15 | 1.548 | 1.564 | 1.500 | 1.518 | 1.518 | 163,482 |
| 2024-01-12 | 1.510 | 1.566 | 1.510 | 1.550 | 1.550 | 229,555 |
| 2024-01-11 | 1.476 | 1.538 | 1.470 | 1.490 | 1.490 | 589,127 |
| 2024-01-10 | 1.492 | 1.496 | 1.466 | 1.472 | 1.472 | 119,514 |
| 2024-01-09 | 1.492 | 1.500 | 1.464 | 1.492 | 1.492 | 111,361 |
| 2024-01-08 | 1.504 | 1.512 | 1.472 | 1.492 | 1.492 | 316,222 |
| 2024-01-05 | 1.494 | 1.518 | 1.462 | 1.514 | 1.514 | 270,242 |
| 2024-01-04 | 1.516 | 1.540 | 1.508 | 1.524 | 1.524 | 141,230 |
| 2024-01-03 | 1.570 | 1.570 | 1.490 | 1.512 | 1.512 | 353,035 |
| 2024-01-02 | 1.552 | 1.588 | 1.542 | 1.570 | 1.570 | 225,548 |
| 2023-12-29 | 1.564 | 1.574 | 1.550 | 1.552 | 1.552 | 156,659 |
| 2023-12-28 | 1.584 | 1.588 | 1.552 | 1.570 | 1.570 | 160,234 |
| 2023-12-27 | 1.544 | 1.596 | 1.544 | 1.572 | 1.572 | 319,316 |
| 2023-12-22 | 1.590 | 1.592 | 1.536 | 1.558 | 1.558 | 442,312 |
| 2023-12-21 | 1.630 | 1.634 | 1.586 | 1.600 | 1.600 | 232,571 |
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.