Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.801	0.807	0.766	0.807	0.807	103,713
2022-10-19	0.861	0.888	0.777	0.801	0.801	642,998
2022-10-18	0.770	0.846	0.761	0.833	0.833	313,891
2022-10-17	0.767	0.772	0.753	0.760	0.760	116,948
2022-10-14	0.783	0.790	0.761	0.768	0.768	163,661
2022-10-13	0.792	0.792	0.768	0.783	0.783	92,228
2022-10-12	0.796	0.813	0.790	0.792	0.792	146,088
2022-10-11	0.804	0.809	0.789	0.809	0.809	57,095
2022-10-10	0.813	0.813	0.792	0.804	0.804	109,786
2022-10-07	0.790	0.808	0.790	0.804	0.804	89,088
2022-10-06	0.790	0.798	0.784	0.789	0.789	34,523
2022-10-05	0.813	0.813	0.782	0.791	0.791	81,587
2022-10-04	0.800	0.820	0.782	0.818	0.818	147,956
2022-10-03	0.820	0.820	0.780	0.800	0.800	122,572
2022-09-30	0.762	0.820	0.760	0.810	0.810	209,577
2022-09-29	0.770	0.780	0.760	0.776	0.776	84,152
2022-09-28	0.779	0.785	0.765	0.778	0.778	95,170
2022-09-27	0.810	0.810	0.763	0.782	0.782	125,193
2022-09-26	0.785	0.805	0.770	0.790	0.790	88,638
2022-09-23	0.820	0.860	0.785	0.785	0.785	216,530
2022-09-22	0.854	0.857	0.760	0.809	0.809	530,929
2022-09-21	0.947	0.947	0.854	0.860	0.860	276,597
2022-09-20	0.905	0.979	0.900	0.920	0.920	1,007,161
2022-09-19	0.960	0.970	0.900	0.909	0.909	386,533
2022-09-16	0.950	1.096	0.906	0.954	0.954	1,200,367
2022-09-15	1.278	1.278	1.170	1.240	1.240	101,754
2022-09-14	1.298	1.298	1.170	1.282	1.282	180,822
2022-09-13	1.380	1.390	1.322	1.322	1.322	41,857
2022-09-12	1.300	1.428	1.300	1.366	1.366	104,237
2022-09-09	1.450	1.478	1.320	1.354	1.354	75,302
2022-09-08	1.580	1.580	1.480	1.500	1.500	62,371
2022-09-07	1.630	1.630	1.530	1.560	1.560	37,360
2022-09-06	1.700	1.730	1.590	1.608	1.608	28,533
2022-09-05	1.830	1.830	1.620	1.670	1.670	30,299
2022-09-02	1.878	1.878	1.628	1.730	1.730	36,241
2022-09-01	1.950	1.950	1.760	1.790	1.790	51,562
2022-08-31	1.820	1.974	1.820	1.950	1.950	56,004
2022-08-30	1.540	1.820	1.540	1.800	1.800	45,349
2022-08-29	1.600	1.646	1.516	1.618	1.618	19,560
2022-08-26	1.718	1.718	1.590	1.618	1.618	26,534
2022-08-25	1.600	1.800	1.600	1.700	1.700	26,230
2022-08-24	1.602	1.718	1.600	1.600	1.600	50,166
2022-08-23	1.920	1.976	1.720	1.720	1.720	36,981
2022-08-22	1.980	1.990	1.922	1.950	1.950	2,135
2022-08-19	1.950	1.998	1.910	1.990	1.990	16,933
2022-08-18	1.990	1.990	1.910	1.920	1.920	24,908
2022-08-17	2.070	2.070	2.000	2.000	2.000	93,773
2022-08-16	2.100	2.120	2.065	2.065	2.065	19,180
2022-08-15	2.140	2.150	2.065	2.090	2.090	18,665
2022-08-12	2.030	2.180	2.030	2.060	2.060	41,126
2022-08-11	2.300	2.300	2.000	2.060	2.060	59,349
2022-08-10	2.350	2.485	1.928	2.155	2.155	175,201
2022-08-09	3.000	3.000	2.200	2.395	2.395	104,642
2022-08-05	1.210	1.210	1.210	1.210	1.210	6,050
2022-08-04	5.000	5.070	5.000	5.050	1.305	191,041
2022-08-03	4.685	5.000	4.285	5.000	1.292	254,888
2022-08-02	4.700	4.900	4.600	4.685	1.211	153,794
2022-08-01	4.970	5.000	4.740	4.900	1.266	68,634
2022-07-29	4.900	5.090	4.600	4.700	1.214	95,645
2022-07-28	5.130	5.130	4.790	4.900	1.266	29,081

← NewerPage 18 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.