Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.856 | 1.868 | 1.854 | 1.868 | 1.868 | 169,863 |
| 2026-07-23 | 1.858 | 1.866 | 1.854 | 1.858 | 1.858 | 96,520 |
| 2026-07-22 | 1.858 | 1.868 | 1.850 | 1.860 | 1.860 | 207,320 |
| 2026-07-21 | 1.850 | 1.860 | 1.846 | 1.860 | 1.860 | 399,040 |
| 2026-07-20 | 1.846 | 1.864 | 1.846 | 1.854 | 1.854 | 560,822 |
| 2026-07-17 | 1.832 | 1.848 | 1.832 | 1.838 | 1.838 | 127,986 |
| 2026-07-16 | 1.830 | 1.840 | 1.828 | 1.840 | 1.840 | 137,860 |
| 2026-07-15 | 1.836 | 1.836 | 1.824 | 1.830 | 1.830 | 57,380 |
| 2026-07-14 | 1.818 | 1.836 | 1.812 | 1.834 | 1.834 | 136,414 |
| 2026-07-13 | 1.810 | 1.830 | 1.806 | 1.822 | 1.822 | 211,861 |
| 2026-07-10 | 1.828 | 1.830 | 1.794 | 1.810 | 1.810 | 432,185 |
| 2026-07-09 | 1.822 | 1.832 | 1.820 | 1.828 | 1.828 | 303,446 |
| 2026-07-08 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 399,751 |
| 2026-07-07 | 1.822 | 1.830 | 1.820 | 1.824 | 1.824 | 7,097,200 |
| 2026-07-06 | 1.822 | 1.830 | 1.822 | 1.824 | 1.824 | 227,835 |
| 2026-07-03 | 1.834 | 1.834 | 1.820 | 1.820 | 1.820 | 1,328,911 |
| 2026-07-02 | 1.834 | 1.838 | 1.822 | 1.822 | 1.822 | 199,625 |
| 2026-07-01 | 1.826 | 1.826 | 1.812 | 1.816 | 1.816 | 251,305 |
| 2026-06-30 | 1.818 | 1.836 | 1.810 | 1.820 | 1.820 | 251,123 |
| 2026-06-29 | 1.830 | 1.838 | 1.808 | 1.818 | 1.818 | 483,345 |
| 2026-06-26 | 1.818 | 1.828 | 1.808 | 1.816 | 1.816 | 261,518 |
| 2026-06-25 | 1.838 | 1.848 | 1.802 | 1.802 | 1.802 | 1,187,492 |
| 2026-06-24 | 1.852 | 1.852 | 1.836 | 1.844 | 1.844 | 615,171 |
| 2026-06-23 | 1.860 | 1.870 | 1.830 | 1.848 | 1.848 | 1,426,830 |
| 2026-06-22 | 1.840 | 1.880 | 1.808 | 1.860 | 1.860 | 910,242 |
| 2026-06-19 | 1.784 | 1.810 | 1.762 | 1.774 | 1.774 | 147,302 |
| 2026-06-18 | 1.810 | 1.810 | 1.776 | 1.776 | 1.776 | 207,188 |
| 2026-06-17 | 1.798 | 1.808 | 1.776 | 1.808 | 1.808 | 77,936 |
| 2026-06-16 | 1.810 | 1.826 | 1.784 | 1.800 | 1.800 | 112,806 |
| 2026-06-15 | 1.830 | 1.856 | 1.812 | 1.812 | 1.812 | 115,444 |
| 2026-06-12 | 1.790 | 1.830 | 1.790 | 1.812 | 1.812 | 177,233 |
| 2026-06-11 | 1.768 | 1.788 | 1.750 | 1.770 | 1.770 | 166,607 |
| 2026-06-10 | 1.796 | 1.818 | 1.760 | 1.776 | 1.776 | 201,522 |
| 2026-06-09 | 1.812 | 1.812 | 1.776 | 1.792 | 1.792 | 139,863 |
| 2026-06-08 | 1.750 | 1.818 | 1.740 | 1.812 | 1.812 | 341,952 |
| 2026-06-05 | 1.782 | 1.786 | 1.734 | 1.734 | 1.734 | 226,788 |
| 2026-06-04 | 1.730 | 1.796 | 1.730 | 1.776 | 1.776 | 155,127 |
| 2026-06-03 | 1.800 | 1.832 | 1.720 | 1.722 | 1.722 | 496,022 |
| 2026-06-02 | 1.878 | 1.886 | 1.808 | 1.808 | 1.808 | 429,890 |
| 2026-06-01 | 1.960 | 1.960 | 1.864 | 1.870 | 1.870 | 722,972 |
| 2026-05-29 | 1.898 | 1.962 | 1.860 | 1.946 | 1.946 | 322,943 |
| 2026-05-28 | 1.838 | 1.898 | 1.796 | 1.846 | 1.846 | 202,528 |
| 2026-05-27 | 1.820 | 1.864 | 1.816 | 1.840 | 1.840 | 158,828 |
| 2026-05-26 | 1.834 | 1.856 | 1.816 | 1.816 | 1.816 | 125,739 |
| 2026-05-25 | 1.816 | 1.858 | 1.816 | 1.830 | 1.830 | 118,720 |
| 2026-05-22 | 1.802 | 1.828 | 1.798 | 1.824 | 1.824 | 89,858 |
| 2026-05-21 | 1.826 | 1.836 | 1.796 | 1.798 | 1.798 | 117,638 |
| 2026-05-20 | 1.812 | 1.858 | 1.796 | 1.830 | 1.830 | 123,252 |
| 2026-05-19 | 1.838 | 1.852 | 1.802 | 1.812 | 1.812 | 130,808 |
| 2026-05-18 | 1.852 | 1.872 | 1.834 | 1.834 | 1.834 | 123,903 |
| 2026-05-15 | 1.888 | 1.892 | 1.866 | 1.880 | 1.880 | 112,523 |
| 2026-05-14 | 1.878 | 1.908 | 1.864 | 1.892 | 1.892 | 215,313 |
| 2026-05-13 | 1.862 | 1.890 | 1.860 | 1.882 | 1.882 | 109,202 |
| 2026-05-12 | 1.882 | 1.882 | 1.848 | 1.852 | 1.852 | 119,930 |
| 2026-05-11 | 1.916 | 1.928 | 1.880 | 1.894 | 1.894 | 110,181 |
| 2026-05-08 | 1.936 | 1.940 | 1.908 | 1.916 | 1.916 | 141,635 |
| 2026-05-07 | 1.948 | 1.976 | 1.930 | 1.934 | 1.934 | 140,185 |
| 2026-05-06 | 1.926 | 1.974 | 1.918 | 1.934 | 1.934 | 219,162 |
| 2026-05-05 | 1.854 | 1.926 | 1.854 | 1.898 | 1.898 | 268,768 |
| 2026-05-04 | 1.894 | 1.902 | 1.850 | 1.850 | 1.850 | 154,710 |
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.