Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.644	1.648	1.622	1.626	1.626	71,044
2023-07-04	1.620	1.662	1.620	1.650	1.650	66,548
2023-07-03	1.620	1.642	1.602	1.622	1.622	176,105
2023-06-30	1.626	1.652	1.614	1.614	1.614	188,276
2023-06-29	1.632	1.640	1.620	1.626	1.626	118,736
2023-06-28	1.606	1.650	1.596	1.638	1.638	248,083
2023-06-27	1.594	1.602	1.572	1.596	1.596	132,608
2023-06-26	1.612	1.612	1.568	1.580	1.580	247,664
2023-06-23	1.620	1.622	1.600	1.600	1.600	278,555
2023-06-22	1.630	1.646	1.626	1.626	1.626	240,464
2023-06-21	1.652	1.664	1.634	1.642	1.642	169,045
2023-06-20	1.680	1.696	1.652	1.652	1.652	198,898
2023-06-19	1.676	1.686	1.650	1.670	1.670	194,879
2023-06-16	1.712	1.716	1.674	1.688	1.688	242,335
2023-06-15	1.740	1.744	1.700	1.710	1.710	201,479
2023-06-14	1.750	1.776	1.732	1.740	1.740	270,898
2023-06-13	1.786	1.786	1.732	1.748	1.748	240,805
2023-06-12	1.792	1.800	1.752	1.782	1.782	820,377
2023-06-09	1.730	1.798	1.724	1.798	1.798	336,353
2023-06-08	1.730	1.736	1.672	1.726	1.726	420,389
2023-06-07	1.732	1.768	1.722	1.722	1.722	334,599
2023-06-06	1.714	1.748	1.690	1.730	1.730	329,813
2023-06-05	1.752	1.780	1.708	1.712	1.712	338,685
2023-06-02	1.672	1.718	1.672	1.710	1.710	290,760
2023-06-01	1.674	1.698	1.650	1.668	1.668	234,594
2023-05-31	1.632	1.680	1.626	1.680	1.680	384,460
2023-05-30	1.674	1.696	1.636	1.636	1.636	299,131
2023-05-29	1.690	1.696	1.660	1.674	1.674	139,961
2023-05-26	1.674	1.690	1.626	1.670	1.670	424,959
2023-05-25	1.732	1.742	1.592	1.668	1.668	1,702,667
2023-05-24	1.760	1.786	1.740	1.762	1.762	313,470
2023-05-23	1.840	1.850	1.776	1.784	1.784	346,732
2023-05-22	1.862	1.880	1.816	1.826	1.826	497,071
2023-05-19	1.828	1.856	1.814	1.852	1.852	279,886
2023-05-18	1.830	1.858	1.812	1.820	1.820	257,170
2023-05-17	1.820	1.836	1.800	1.830	1.830	167,082
2023-05-16	1.772	1.850	1.746	1.836	1.836	617,525
2023-05-15	1.734	1.780	1.720	1.780	1.780	716,713
2023-05-12	1.704	1.704	1.640	1.670	1.670	231,360
2023-05-11	1.736	1.762	1.692	1.702	1.702	260,232
2023-05-10	1.702	1.748	1.702	1.728	1.728	191,796
2023-05-09	1.716	1.718	1.680	1.710	1.710	113,901
2023-05-08	1.656	1.716	1.656	1.710	1.710	168,694
2023-05-05	1.644	1.652	1.634	1.652	1.652	75,060
2023-05-04	1.636	1.640	1.610	1.638	1.638	121,876
2023-05-03	1.640	1.654	1.608	1.636	1.636	107,808
2023-05-02	1.656	1.690	1.634	1.640	1.640	250,228
2023-04-28	1.638	1.656	1.586	1.656	1.656	301,420
2023-04-27	1.644	1.658	1.622	1.628	1.628	104,353
2023-04-26	1.650	1.682	1.630	1.636	1.636	184,794
2023-04-25	1.744	1.744	1.650	1.650	1.650	286,102
2023-04-24	1.704	1.784	1.700	1.736	1.736	389,264
2023-04-21	1.700	1.704	1.668	1.704	1.704	154,319
2023-04-20	1.734	1.734	1.684	1.704	1.704	262,330
2023-04-19	1.786	1.838	1.612	1.734	1.734	1,287,951
2023-04-18	1.764	1.770	1.692	1.748	1.748	254,779
2023-04-17	1.680	1.754	1.680	1.754	1.754	426,728
2023-04-14	1.646	1.698	1.638	1.680	1.680	95,397
2023-04-13	1.656	1.680	1.628	1.640	1.640	90,867
2023-04-12	1.656	1.696	1.646	1.656	1.656	231,983

← NewerPage 15 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.