Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 6.900 | 7.100 | 6.900 | 6.980 | 1.804 | 32,216 |
| 2022-05-03 | 6.960 | 6.960 | 6.800 | 6.960 | 1.798 | 11,173 |
| 2022-05-02 | 7.090 | 7.160 | 6.490 | 6.830 | 1.765 | 18,360 |
| 2022-04-29 | 7.100 | 7.100 | 6.850 | 7.080 | 1.829 | 30,768 |
| 2022-04-28 | 7.100 | 7.160 | 7.000 | 7.100 | 1.835 | 13,174 |
| 2022-04-27 | 7.060 | 7.100 | 6.930 | 7.090 | 1.832 | 38,772 |
| 2022-04-26 | 7.100 | 7.200 | 6.930 | 7.060 | 1.824 | 75,825 |
| 2022-04-25 | 6.740 | 7.270 | 6.610 | 6.950 | 1.796 | 173,010 |
| 2022-04-22 | 6.740 | 6.780 | 6.610 | 6.740 | 1.742 | 28,016 |
| 2022-04-21 | 6.750 | 6.750 | 6.570 | 6.680 | 1.726 | 38,760 |
| 2022-04-20 | 6.300 | 6.750 | 6.300 | 6.600 | 1.705 | 136,057 |
| 2022-04-19 | 6.310 | 6.310 | 6.190 | 6.240 | 1.612 | 14,757 |
| 2022-04-14 | 6.440 | 6.440 | 6.240 | 6.310 | 1.630 | 40,889 |
| 2022-04-13 | 6.220 | 6.270 | 6.200 | 6.250 | 1.615 | 14,838 |
| 2022-04-12 | 6.220 | 6.220 | 6.200 | 6.220 | 1.607 | 3,452 |
| 2022-04-11 | 6.200 | 6.280 | 6.200 | 6.220 | 1.607 | 10,210 |
| 2022-04-08 | 6.380 | 6.380 | 6.210 | 6.210 | 1.605 | 14,049 |
| 2022-04-07 | 6.270 | 6.400 | 6.180 | 6.260 | 1.618 | 32,796 |
| 2022-04-06 | 6.300 | 6.300 | 6.180 | 6.180 | 1.597 | 47,240 |
| 2022-04-05 | 6.260 | 6.360 | 6.180 | 6.200 | 1.602 | 19,328 |
| 2022-04-04 | 6.450 | 6.450 | 6.160 | 6.200 | 1.602 | 39,968 |
| 2022-04-01 | 6.060 | 6.190 | 6.000 | 6.130 | 1.584 | 16,847 |
| 2022-03-31 | 6.180 | 6.450 | 6.080 | 6.170 | 1.594 | 46,241 |
| 2022-03-30 | 6.120 | 6.150 | 6.060 | 6.150 | 1.589 | 20,090 |
| 2022-03-29 | 6.060 | 6.120 | 6.010 | 6.070 | 1.568 | 11,382 |
| 2022-03-28 | 6.050 | 6.110 | 6.000 | 6.060 | 1.566 | 22,316 |
| 2022-03-25 | 6.000 | 6.110 | 6.000 | 6.060 | 1.566 | 18,705 |
| 2022-03-24 | 6.160 | 6.200 | 6.000 | 6.060 | 1.566 | 22,490 |
| 2022-03-23 | 6.120 | 6.180 | 6.050 | 6.160 | 1.592 | 35,246 |
| 2022-03-22 | 6.010 | 6.120 | 6.010 | 6.100 | 1.576 | 15,419 |
| 2022-03-21 | 6.120 | 6.150 | 6.020 | 6.020 | 1.556 | 15,102 |
| 2022-03-18 | 6.050 | 6.160 | 6.050 | 6.050 | 1.563 | 11,835 |
| 2022-03-17 | 6.130 | 6.200 | 6.020 | 6.130 | 1.584 | 27,850 |
| 2022-03-16 | 6.150 | 6.150 | 6.020 | 6.100 | 1.576 | 35,850 |
| 2022-03-15 | 6.150 | 6.150 | 5.900 | 6.120 | 1.581 | 55,843 |
| 2022-03-14 | 6.000 | 6.130 | 6.000 | 6.000 | 1.550 | 42,270 |
| 2022-03-11 | 6.240 | 6.240 | 5.950 | 6.010 | 1.553 | 30,393 |
| 2022-03-10 | 6.010 | 6.300 | 5.910 | 6.100 | 1.576 | 89,328 |
| 2022-03-09 | 6.150 | 7.400 | 5.500 | 6.200 | 1.602 | 660,235 |
| 2022-03-08 | 4.700 | 6.200 | 4.695 | 6.200 | 1.602 | 157,576 |
| 2022-03-07 | 5.300 | 5.310 | 3.950 | 4.700 | 1.214 | 193,956 |
| 2022-03-04 | 5.720 | 5.720 | 5.350 | 5.350 | 1.382 | 87,571 |
| 2022-03-03 | 5.800 | 5.880 | 5.710 | 5.710 | 1.475 | 33,412 |
| 2022-03-02 | 5.750 | 5.890 | 5.650 | 5.780 | 1.494 | 33,717 |
| 2022-03-01 | 6.300 | 6.300 | 5.770 | 5.770 | 1.491 | 49,043 |
| 2022-02-28 | 6.200 | 6.200 | 5.810 | 6.120 | 1.581 | 62,051 |
| 2022-02-25 | 5.540 | 6.080 | 5.540 | 5.770 | 1.491 | 90,838 |
| 2022-02-24 | 6.000 | 6.050 | 5.400 | 5.760 | 1.488 | 153,512 |
| 2022-02-23 | 6.150 | 6.150 | 6.000 | 6.000 | 1.550 | 32,030 |
| 2022-02-22 | 6.220 | 6.220 | 5.800 | 5.980 | 1.545 | 49,306 |
| 2022-02-21 | 6.230 | 6.240 | 5.960 | 6.100 | 1.576 | 79,900 |
| 2022-02-18 | 6.270 | 6.270 | 6.110 | 6.170 | 1.594 | 26,124 |
| 2022-02-17 | 6.440 | 6.440 | 6.080 | 6.080 | 1.571 | 70,755 |
| 2022-02-16 | 6.600 | 6.600 | 6.100 | 6.440 | 1.664 | 191,185 |
| 2022-02-15 | 6.600 | 6.630 | 6.550 | 6.600 | 1.705 | 40,916 |
| 2022-02-14 | 6.590 | 6.640 | 6.550 | 6.560 | 1.695 | 16,208 |
| 2022-02-11 | 6.580 | 6.660 | 6.560 | 6.630 | 1.713 | 27,006 |
| 2022-02-10 | 6.660 | 6.680 | 6.560 | 6.580 | 1.700 | 60,375 |
| 2022-02-09 | 6.550 | 6.670 | 6.550 | 6.650 | 1.718 | 32,599 |
| 2022-02-08 | 6.700 | 6.700 | 6.550 | 6.550 | 1.692 | 28,821 |
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.