Pierre et Vacances SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.640	1.668	1.626	1.650	1.650	315,949
2023-12-19	1.630	1.652	1.624	1.624	1.624	97,291
2023-12-18	1.624	1.658	1.570	1.626	1.626	435,207
2023-12-15	1.620	1.670	1.612	1.640	1.640	701,997
2023-12-14	1.574	1.630	1.556	1.622	1.622	486,638
2023-12-13	1.630	1.630	1.546	1.548	1.548	287,650
2023-12-12	1.560	1.624	1.554	1.620	1.620	510,287
2023-12-11	1.558	1.560	1.520	1.546	1.546	193,485
2023-12-08	1.476	1.574	1.454	1.560	1.560	749,275
2023-12-07	1.460	1.470	1.420	1.460	1.460	267,905
2023-12-06	1.452	1.470	1.412	1.452	1.452	283,463
2023-12-05	1.500	1.508	1.450	1.454	1.454	352,517
2023-12-04	1.442	1.536	1.426	1.528	1.528	750,314
2023-12-01	1.372	1.458	1.250	1.452	1.452	1,946,254
2023-11-30	1.440	1.440	1.348	1.376	1.376	1,008,925
2023-11-29	1.476	1.480	1.444	1.444	1.444	143,986
2023-11-28	1.494	1.494	1.448	1.472	1.472	210,040
2023-11-27	1.456	1.498	1.456	1.494	1.494	182,784
2023-11-24	1.490	1.514	1.440	1.452	1.452	304,833
2023-11-23	1.448	1.510	1.444	1.480	1.480	396,545
2023-11-22	1.390	1.444	1.390	1.434	1.434	131,711
2023-11-21	1.412	1.452	1.388	1.390	1.390	246,300
2023-11-20	1.390	1.420	1.372	1.420	1.420	477,194
2023-11-17	1.350	1.390	1.350	1.390	1.390	225,429
2023-11-16	1.370	1.374	1.334	1.360	1.360	181,175
2023-11-15	1.334	1.380	1.310	1.360	1.360	274,997
2023-11-14	1.270	1.332	1.270	1.326	1.326	294,873
2023-11-13	1.244	1.284	1.240	1.270	1.270	123,071
2023-11-10	1.258	1.262	1.220	1.244	1.244	194,447
2023-11-09	1.290	1.300	1.260	1.270	1.270	157,221
2023-11-08	1.280	1.296	1.276	1.278	1.278	76,503
2023-11-07	1.282	1.298	1.254	1.280	1.280	197,613
2023-11-06	1.350	1.352	1.284	1.286	1.286	184,181
2023-11-03	1.310	1.348	1.302	1.344	1.344	248,132
2023-11-02	1.240	1.330	1.238	1.290	1.290	481,934
2023-11-01	1.260	1.282	1.224	1.224	1.224	207,981
2023-10-31	1.194	1.270	1.194	1.266	1.266	315,324
2023-10-30	1.158	1.212	1.154	1.188	1.188	319,588
2023-10-27	1.100	1.164	1.084	1.154	1.154	496,585
2023-10-26	1.134	1.156	1.090	1.090	1.090	344,811
2023-10-25	1.190	1.190	1.136	1.144	1.144	143,942
2023-10-24	1.102	1.200	1.094	1.174	1.174	297,443
2023-10-23	1.140	1.148	1.078	1.102	1.102	319,369
2023-10-20	1.150	1.178	1.098	1.158	1.158	156,292
2023-10-19	1.240	1.240	1.134	1.150	1.150	525,167
2023-10-18	1.256	1.288	1.230	1.246	1.246	454,965
2023-10-17	1.200	1.242	1.200	1.232	1.232	184,764
2023-10-16	1.210	1.218	1.182	1.212	1.212	96,633
2023-10-13	1.242	1.242	1.196	1.196	1.196	97,530
2023-10-12	1.258	1.260	1.226	1.226	1.226	169,098
2023-10-11	1.206	1.264	1.206	1.260	1.260	293,826
2023-10-10	1.198	1.220	1.198	1.204	1.204	105,198
2023-10-09	1.194	1.208	1.166	1.190	1.190	198,644
2023-10-06	1.186	1.218	1.176	1.216	1.216	144,489
2023-10-05	1.186	1.196	1.166	1.170	1.170	116,253
2023-10-04	1.200	1.208	1.162	1.180	1.180	314,212
2023-10-03	1.254	1.256	1.220	1.220	1.220	114,817
2023-10-02	1.258	1.294	1.250	1.264	1.264	115,305
2023-09-29	1.222	1.284	1.222	1.252	1.252	157,033
2023-09-28	1.222	1.236	1.208	1.220	1.220	191,242

← NewerPage 13 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.