Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.150 | 5.150 | 4.820 | 4.955 | 1.280 | 27,107 |
| 2022-07-26 | 4.920 | 5.020 | 4.900 | 5.000 | 1.292 | 25,841 |
| 2022-07-25 | 5.000 | 5.050 | 4.900 | 4.920 | 1.271 | 34,186 |
| 2022-07-22 | 5.000 | 5.040 | 4.930 | 4.990 | 1.289 | 18,403 |
| 2022-07-21 | 5.150 | 5.250 | 5.000 | 5.080 | 1.313 | 51,981 |
| 2022-07-20 | 5.440 | 5.440 | 5.120 | 5.120 | 1.323 | 148,841 |
| 2022-07-19 | 4.950 | 5.130 | 4.940 | 5.120 | 1.323 | 35,068 |
| 2022-07-18 | 5.100 | 5.140 | 4.950 | 5.040 | 1.302 | 31,449 |
| 2022-07-15 | 5.000 | 5.090 | 4.950 | 4.990 | 1.289 | 39,674 |
| 2022-07-14 | 5.000 | 5.190 | 4.840 | 4.980 | 1.287 | 9,052 |
| 2022-07-13 | 5.030 | 5.030 | 4.900 | 4.940 | 1.276 | 15,763 |
| 2022-07-12 | 5.000 | 5.100 | 4.850 | 4.950 | 1.279 | 49,399 |
| 2022-07-11 | 4.750 | 5.000 | 4.740 | 4.920 | 1.271 | 33,710 |
| 2022-07-08 | 5.020 | 5.240 | 4.870 | 4.930 | 1.274 | 34,635 |
| 2022-07-07 | 5.020 | 5.380 | 5.000 | 5.050 | 1.305 | 38,485 |
| 2022-07-06 | 5.030 | 5.460 | 4.950 | 5.050 | 1.305 | 92,862 |
| 2022-07-05 | 5.400 | 5.570 | 5.020 | 5.280 | 1.364 | 51,427 |
| 2022-07-04 | 5.770 | 5.770 | 5.500 | 5.500 | 1.421 | 33,458 |
| 2022-07-01 | 5.210 | 5.560 | 5.210 | 5.560 | 1.437 | 9,188 |
| 2022-06-30 | 5.310 | 5.430 | 5.310 | 5.350 | 1.382 | 11,572 |
| 2022-06-29 | 5.560 | 5.560 | 5.250 | 5.480 | 1.416 | 58,564 |
| 2022-06-28 | 5.700 | 5.700 | 5.570 | 5.570 | 1.439 | 6,568 |
| 2022-06-27 | 5.630 | 5.820 | 5.580 | 5.590 | 1.444 | 13,097 |
| 2022-06-24 | 5.850 | 5.920 | 5.610 | 5.650 | 1.460 | 33,857 |
| 2022-06-23 | 5.570 | 5.920 | 5.560 | 5.830 | 1.506 | 25,153 |
| 2022-06-22 | 5.840 | 5.880 | 5.600 | 5.880 | 1.519 | 43,865 |
| 2022-06-21 | 5.360 | 5.840 | 5.360 | 5.820 | 1.504 | 54,361 |
| 2022-06-20 | 5.500 | 5.730 | 5.300 | 5.510 | 1.424 | 54,160 |
| 2022-06-17 | 5.620 | 5.620 | 5.190 | 5.600 | 1.447 | 127,311 |
| 2022-06-16 | 6.330 | 6.330 | 5.660 | 5.660 | 1.463 | 42,425 |
| 2022-06-15 | 6.150 | 6.410 | 6.020 | 6.210 | 1.605 | 23,960 |
| 2022-06-14 | 6.200 | 6.650 | 6.170 | 6.170 | 1.594 | 16,859 |
| 2022-06-13 | 6.500 | 6.690 | 6.200 | 6.200 | 1.602 | 27,150 |
| 2022-06-10 | 6.990 | 6.990 | 6.500 | 6.500 | 1.680 | 35,335 |
| 2022-06-09 | 6.990 | 6.990 | 6.800 | 6.800 | 1.757 | 9,199 |
| 2022-06-08 | 6.920 | 7.060 | 6.850 | 6.980 | 1.804 | 26,445 |
| 2022-06-07 | 7.130 | 7.130 | 6.910 | 7.080 | 1.829 | 11,173 |
| 2022-06-06 | 7.170 | 7.170 | 6.910 | 7.000 | 1.809 | 3,835 |
| 2022-06-03 | 7.150 | 7.200 | 6.640 | 7.190 | 1.858 | 67,500 |
| 2022-06-02 | 7.200 | 7.200 | 7.050 | 7.140 | 1.845 | 21,735 |
| 2022-06-01 | 7.090 | 7.200 | 7.000 | 7.190 | 1.858 | 57,600 |
| 2022-05-31 | 6.960 | 7.160 | 6.910 | 7.090 | 1.832 | 146,062 |
| 2022-05-30 | 6.650 | 6.830 | 6.370 | 6.660 | 1.721 | 37,135 |
| 2022-05-27 | 6.390 | 6.480 | 6.340 | 6.480 | 1.674 | 10,028 |
| 2022-05-26 | 6.280 | 6.450 | 6.280 | 6.410 | 1.656 | 6,626 |
| 2022-05-25 | 6.250 | 6.390 | 6.200 | 6.390 | 1.651 | 7,582 |
| 2022-05-24 | 6.400 | 6.420 | 6.290 | 6.300 | 1.628 | 19,130 |
| 2022-05-23 | 6.530 | 6.540 | 6.310 | 6.320 | 1.633 | 25,381 |
| 2022-05-20 | 6.770 | 6.770 | 6.180 | 6.180 | 1.597 | 73,282 |
| 2022-05-19 | 6.830 | 6.830 | 6.510 | 6.740 | 1.742 | 9,381 |
| 2022-05-18 | 6.700 | 6.790 | 6.500 | 6.740 | 1.742 | 41,206 |
| 2022-05-17 | 6.650 | 6.820 | 6.650 | 6.730 | 1.739 | 10,001 |
| 2022-05-16 | 6.890 | 6.890 | 6.700 | 6.760 | 1.747 | 16,433 |
| 2022-05-13 | 6.750 | 6.850 | 6.740 | 6.770 | 1.749 | 7,988 |
| 2022-05-12 | 6.750 | 6.850 | 6.720 | 6.850 | 1.770 | 6,920 |
| 2022-05-11 | 6.910 | 6.910 | 6.720 | 6.850 | 1.770 | 10,419 |
| 2022-05-10 | 6.720 | 6.940 | 6.720 | 6.800 | 1.757 | 28,140 |
| 2022-05-09 | 6.800 | 6.940 | 6.740 | 6.800 | 1.757 | 20,930 |
| 2022-05-06 | 6.900 | 6.980 | 6.730 | 6.800 | 1.757 | 24,874 |
| 2022-05-05 | 7.100 | 7.100 | 6.850 | 6.850 | 1.770 | 22,014 |
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.