Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	1.100	1.290	1.098	1.200	1.200	2,797,805
2023-01-12	1.086	1.100	1.068	1.100	1.100	326,342
2023-01-11	1.088	1.090	1.056	1.086	1.086	428,835
2023-01-10	1.082	1.094	1.080	1.084	1.084	311,894
2023-01-09	1.080	1.090	1.074	1.080	1.080	470,231
2023-01-06	1.084	1.086	1.072	1.080	1.080	180,382
2023-01-05	1.066	1.096	1.064	1.080	1.080	328,770
2023-01-04	1.054	1.072	1.028	1.056	1.056	326,029
2023-01-03	1.092	1.094	1.050	1.052	1.052	275,032
2023-01-02	1.084	1.100	1.078	1.092	1.092	454,078
2022-12-30	1.084	1.090	1.076	1.078	1.078	79,550
2022-12-29	1.090	1.092	1.084	1.086	1.086	135,743
2022-12-28	1.060	1.092	1.058	1.086	1.086	319,507
2022-12-27	1.080	1.080	1.042	1.050	1.050	185,356
2022-12-23	1.070	1.080	1.062	1.078	1.078	253,023
2022-12-22	1.074	1.074	1.056	1.060	1.060	128,429
2022-12-21	1.060	1.080	1.058	1.074	1.074	371,991
2022-12-20	1.060	1.084	1.050	1.060	1.060	363,989
2022-12-19	1.028	1.084	1.016	1.070	1.070	427,294
2022-12-16	1.030	1.040	1.012	1.024	1.024	226,205
2022-12-15	1.062	1.076	1.028	1.042	1.042	483,569
2022-12-14	0.999	1.082	0.999	1.070	1.070	1,160,054
2022-12-13	1.000	1.000	0.990	0.998	0.998	110,809
2022-12-12	1.000	1.000	0.980	0.983	0.983	303,704
2022-12-09	1.004	1.006	0.990	0.991	0.991	211,199
2022-12-08	0.990	1.006	0.990	0.990	0.990	192,034
2022-12-07	1.010	1.010	0.980	0.986	0.986	166,012
2022-12-06	0.996	1.024	0.975	1.000	1.000	508,384
2022-12-05	0.934	1.024	0.934	1.002	1.002	1,784,845
2022-12-02	0.929	0.940	0.900	0.922	0.922	1,256,862
2022-12-01	0.880	0.935	0.870	0.882	0.882	1,550,475
2022-11-30	0.830	0.851	0.822	0.851	0.851	114,477
2022-11-29	0.835	0.840	0.827	0.830	0.830	35,943
2022-11-28	0.830	0.835	0.821	0.835	0.835	45,925
2022-11-25	0.830	0.830	0.821	0.826	0.826	37,458
2022-11-24	0.813	0.833	0.808	0.831	0.831	59,698
2022-11-23	0.810	0.813	0.803	0.804	0.804	77,211
2022-11-22	0.814	0.814	0.798	0.810	0.810	98,496
2022-11-21	0.835	0.836	0.800	0.814	0.814	87,904
2022-11-18	0.840	0.847	0.831	0.835	0.835	62,938
2022-11-17	0.846	0.846	0.837	0.840	0.840	28,987
2022-11-16	0.845	0.851	0.840	0.840	0.840	96,474
2022-11-15	0.851	0.863	0.845	0.845	0.845	148,089
2022-11-14	0.855	0.857	0.838	0.851	0.851	174,221
2022-11-11	0.834	0.862	0.828	0.862	0.862	131,260
2022-11-10	0.846	0.853	0.828	0.831	0.831	125,025
2022-11-09	0.845	0.860	0.838	0.849	0.849	113,949
2022-11-08	0.875	0.875	0.840	0.845	0.845	192,139
2022-11-07	0.825	0.884	0.820	0.880	0.880	496,681
2022-11-04	0.805	0.809	0.789	0.792	0.792	67,420
2022-11-03	0.813	0.813	0.784	0.800	0.800	83,944
2022-11-02	0.820	0.822	0.806	0.806	0.806	49,916
2022-11-01	0.830	0.849	0.820	0.822	0.822	117,041
2022-10-31	0.830	0.833	0.824	0.831	0.831	56,183
2022-10-28	0.824	0.845	0.810	0.825	0.825	123,136
2022-10-27	0.822	0.834	0.822	0.825	0.825	120,187
2022-10-26	0.849	0.849	0.810	0.832	0.832	99,064
2022-10-25	0.850	0.856	0.833	0.840	0.840	187,143
2022-10-24	0.860	0.863	0.850	0.850	0.850	79,637
2022-10-21	0.810	0.860	0.810	0.851	0.851	190,055

← NewerPage 17 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.