Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.600	1.680	1.598	1.660	1.660	237,130
2023-04-06	1.590	1.628	1.580	1.580	1.580	219,072
2023-04-05	1.678	1.678	1.570	1.590	1.590	296,876
2023-04-04	1.660	1.688	1.638	1.648	1.648	169,569
2023-04-03	1.678	1.690	1.612	1.654	1.654	497,780
2023-03-31	1.650	1.676	1.634	1.660	1.660	244,002
2023-03-30	1.600	1.650	1.596	1.650	1.650	235,999
2023-03-29	1.574	1.610	1.554	1.610	1.610	237,580
2023-03-28	1.562	1.580	1.534	1.574	1.574	180,313
2023-03-27	1.554	1.616	1.540	1.552	1.552	279,479
2023-03-24	1.610	1.610	1.516	1.534	1.534	438,471
2023-03-23	1.598	1.610	1.582	1.610	1.610	76,234
2023-03-22	1.600	1.614	1.570	1.598	1.598	308,352
2023-03-21	1.584	1.646	1.584	1.600	1.600	200,697
2023-03-20	1.560	1.602	1.480	1.574	1.574	715,922
2023-03-17	1.652	1.688	1.576	1.580	1.580	251,306
2023-03-16	1.638	1.676	1.610	1.644	1.644	183,193
2023-03-15	1.696	1.706	1.600	1.646	1.646	606,978
2023-03-14	1.616	1.706	1.610	1.690	1.690	548,140
2023-03-13	1.742	1.742	1.580	1.648	1.648	979,389
2023-03-10	1.752	1.760	1.706	1.758	1.758	531,660
2023-03-09	1.760	1.806	1.756	1.782	1.782	312,387
2023-03-08	1.750	1.772	1.740	1.750	1.750	247,884
2023-03-07	1.810	1.818	1.740	1.774	1.774	712,097
2023-03-06	1.830	1.850	1.804	1.818	1.818	342,351
2023-03-03	1.848	1.848	1.792	1.828	1.828	473,817
2023-03-02	1.844	1.880	1.800	1.848	1.848	615,791
2023-03-01	1.800	1.876	1.790	1.856	1.856	961,134
2023-02-28	1.784	1.858	1.772	1.796	1.796	4,112,143
2023-02-27	1.758	1.800	1.732	1.770	1.770	508,032
2023-02-24	1.728	1.810	1.698	1.762	1.762	726,601
2023-02-23	1.716	1.742	1.710	1.710	1.710	265,879
2023-02-22	1.774	1.774	1.700	1.716	1.716	593,915
2023-02-21	1.720	1.824	1.718	1.784	1.784	898,226
2023-02-20	1.726	1.806	1.710	1.710	1.710	704,515
2023-02-17	1.740	1.740	1.684	1.702	1.702	273,201
2023-02-16	1.706	1.768	1.658	1.730	1.730	484,741
2023-02-15	1.726	1.742	1.696	1.696	1.696	319,946
2023-02-14	1.772	1.772	1.600	1.720	1.720	1,157,916
2023-02-13	1.770	1.894	1.760	1.780	1.780	1,346,175
2023-02-10	1.666	1.770	1.664	1.758	1.758	1,268,837
2023-02-09	1.700	1.730	1.662	1.662	1.662	514,372
2023-02-08	1.678	1.714	1.652	1.686	1.686	389,072
2023-02-07	1.694	1.698	1.642	1.678	1.678	504,070
2023-02-06	1.746	1.758	1.636	1.704	1.704	962,717
2023-02-03	1.580	1.720	1.532	1.718	1.718	1,790,596
2023-02-02	1.530	1.590	1.510	1.570	1.570	825,768
2023-02-01	1.570	1.576	1.500	1.510	1.510	615,541
2023-01-31	1.534	1.598	1.486	1.598	1.598	908,585
2023-01-30	1.564	1.648	1.510	1.522	1.522	1,206,447
2023-01-27	1.524	1.550	1.472	1.548	1.548	787,340
2023-01-26	1.504	1.556	1.476	1.482	1.482	937,140
2023-01-25	1.534	1.534	1.452	1.488	1.488	870,480
2023-01-24	1.540	1.550	1.476	1.530	1.530	1,210,538
2023-01-23	1.490	1.576	1.480	1.520	1.520	2,429,740
2023-01-20	1.336	1.450	1.336	1.450	1.450	1,263,197
2023-01-19	1.332	1.384	1.272	1.332	1.332	1,258,182
2023-01-18	1.290	1.360	1.280	1.340	1.340	1,510,506
2023-01-17	1.268	1.296	1.226	1.256	1.256	772,383
2023-01-16	1.240	1.276	1.222	1.268	1.268	1,316,749

← NewerPage 16 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.