Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.232	1.260	1.228	1.228	1.228	115,769
2023-09-26	1.246	1.266	1.232	1.250	1.250	93,848
2023-09-25	1.270	1.282	1.200	1.254	1.254	148,188
2023-09-22	1.312	1.312	1.280	1.280	1.280	108,530
2023-09-21	1.324	1.330	1.312	1.318	1.318	72,675
2023-09-20	1.310	1.354	1.310	1.330	1.330	106,516
2023-09-19	1.298	1.316	1.298	1.308	1.308	74,344
2023-09-18	1.370	1.370	1.300	1.302	1.302	160,185
2023-09-15	1.382	1.420	1.370	1.372	1.372	169,498
2023-09-14	1.354	1.378	1.330	1.376	1.376	98,127
2023-09-13	1.350	1.354	1.324	1.352	1.352	133,662
2023-09-12	1.354	1.354	1.334	1.334	1.334	52,265
2023-09-11	1.312	1.352	1.312	1.352	1.352	120,975
2023-09-08	1.300	1.314	1.282	1.312	1.312	205,848
2023-09-07	1.330	1.330	1.284	1.298	1.298	155,152
2023-09-06	1.330	1.330	1.308	1.312	1.312	142,347
2023-09-05	1.362	1.362	1.320	1.332	1.332	161,201
2023-09-04	1.362	1.400	1.354	1.366	1.366	206,792
2023-09-01	1.340	1.354	1.340	1.350	1.350	104,105
2023-08-31	1.350	1.356	1.336	1.352	1.352	174,522
2023-08-30	1.364	1.366	1.332	1.358	1.358	134,559
2023-08-29	1.320	1.350	1.312	1.350	1.350	195,993
2023-08-28	1.316	1.336	1.304	1.326	1.326	107,738
2023-08-25	1.312	1.330	1.300	1.326	1.326	171,460
2023-08-24	1.328	1.354	1.316	1.316	1.316	96,240
2023-08-23	1.340	1.360	1.312	1.328	1.328	170,332
2023-08-22	1.338	1.378	1.332	1.348	1.348	141,599
2023-08-21	1.344	1.380	1.332	1.332	1.332	112,552
2023-08-18	1.378	1.380	1.324	1.350	1.350	571,898
2023-08-17	1.400	1.404	1.372	1.380	1.380	211,156
2023-08-16	1.410	1.410	1.390	1.400	1.400	111,112
2023-08-15	1.418	1.418	1.396	1.408	1.408	61,430
2023-08-14	1.430	1.430	1.392	1.402	1.402	152,605
2023-08-11	1.442	1.488	1.436	1.436	1.436	163,860
2023-08-10	1.434	1.456	1.424	1.442	1.442	135,629
2023-08-09	1.386	1.438	1.382	1.420	1.420	186,858
2023-08-08	1.400	1.402	1.370	1.380	1.380	110,852
2023-08-07	1.400	1.424	1.390	1.406	1.406	107,967
2023-08-04	1.412	1.436	1.380	1.414	1.414	238,478
2023-08-03	1.430	1.430	1.400	1.408	1.408	203,122
2023-08-02	1.500	1.500	1.422	1.438	1.438	536,400
2023-08-01	1.548	1.548	1.502	1.502	1.502	182,096
2023-07-31	1.544	1.564	1.524	1.544	1.544	189,072
2023-07-28	1.560	1.564	1.528	1.528	1.528	224,912
2023-07-27	1.550	1.566	1.542	1.544	1.544	171,754
2023-07-26	1.604	1.604	1.546	1.554	1.554	226,274
2023-07-25	1.602	1.620	1.538	1.616	1.616	445,256
2023-07-24	1.542	1.608	1.530	1.602	1.602	879,125
2023-07-21	1.598	1.610	1.520	1.526	1.526	577,090
2023-07-20	1.620	1.646	1.590	1.592	1.592	334,519
2023-07-19	1.710	1.712	1.540	1.628	1.628	1,039,764
2023-07-18	1.672	1.718	1.654	1.674	1.674	364,751
2023-07-17	1.666	1.686	1.634	1.670	1.670	212,432
2023-07-14	1.622	1.680	1.612	1.660	1.660	233,091
2023-07-13	1.588	1.620	1.578	1.620	1.620	210,225
2023-07-12	1.620	1.630	1.586	1.590	1.590	349,962
2023-07-11	1.610	1.636	1.610	1.620	1.620	76,729
2023-07-10	1.604	1.616	1.582	1.610	1.610	116,304
2023-07-07	1.592	1.612	1.576	1.604	1.604	121,095
2023-07-06	1.630	1.630	1.570	1.572	1.572	210,312

← NewerPage 14 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.