Pierre et Vacances SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.800	6.800	6.650	6.690	1.729	33,381
2022-02-04	6.880	6.880	6.680	6.790	1.754	32,858
2022-02-03	6.980	6.980	6.820	6.820	1.762	27,757
2022-02-02	7.000	7.040	6.950	6.950	1.796	13,720
2022-02-01	7.070	7.070	6.950	6.970	1.801	23,883
2022-01-31	6.850	7.100	6.830	6.900	1.783	57,995
2022-01-28	6.980	7.200	6.950	6.950	1.796	107,247
2022-01-27	7.020	7.200	6.970	6.970	1.801	30,993
2022-01-26	6.980	7.240	6.980	7.020	1.814	119,187
2022-01-25	6.820	7.030	6.820	6.850	1.770	33,675
2022-01-24	7.340	7.340	6.780	6.820	1.762	143,484
2022-01-21	7.270	7.640	7.100	7.340	1.897	381,669
2022-01-20	7.020	7.070	7.000	7.000	1.809	46,090
2022-01-19	6.900	7.100	6.900	7.050	1.822	161,159
2022-01-18	6.800	6.900	6.780	6.870	1.775	18,329
2022-01-17	6.740	6.900	6.640	6.790	1.754	45,463
2022-01-14	7.140	7.140	6.800	6.810	1.760	127,636
2022-01-13	7.080	7.230	7.000	7.100	1.835	54,771
2022-01-12	7.100	7.270	7.030	7.030	1.816	74,037
2022-01-11	7.460	7.460	6.900	7.000	1.809	96,353
2022-01-10	7.700	7.700	7.320	7.600	1.964	128,282
2022-01-07	7.650	7.680	7.300	7.600	1.964	262,323
2022-01-06	6.870	7.750	6.710	7.150	1.847	702,141
2022-01-05	6.570	7.000	6.560	6.700	1.731	234,825
2022-01-04	6.600	6.670	6.390	6.420	1.659	98,245
2022-01-03	6.530	6.630	6.490	6.520	1.685	81,135
2021-12-31	6.540	6.590	6.530	6.540	1.690	15,392
2021-12-30	6.540	6.580	6.530	6.580	1.700	19,707
2021-12-29	6.670	6.670	6.500	6.620	1.711	192,044
2021-12-28	6.550	6.720	6.320	6.700	1.731	119,017
2021-12-27	6.200	6.750	6.180	6.700	1.731	214,487
2021-12-24	6.300	6.390	6.150	6.200	1.602	105,339
2021-12-23	6.400	6.590	6.280	6.400	1.654	212,494
2021-12-22	6.700	6.810	6.310	6.500	1.680	171,741
2021-12-21	6.800	6.900	6.550	6.640	1.716	167,661
2021-12-20	6.560	6.660	6.460	6.540	1.690	81,387
2021-12-17	6.430	6.650	6.420	6.530	1.687	51,036
2021-12-16	6.500	6.590	6.390	6.480	1.674	32,630
2021-12-15	6.590	6.670	6.450	6.460	1.669	41,260
2021-12-14	6.620	6.690	6.450	6.580	1.700	63,336
2021-12-13	6.890	6.890	6.750	6.780	1.752	47,429
2021-12-10	6.890	6.890	6.700	6.750	1.744	42,089
2021-12-09	6.830	6.940	6.810	6.810	1.760	37,073
2021-12-08	7.070	7.140	6.700	6.830	1.765	121,869
2021-12-07	6.920	6.940	6.780	6.780	1.752	102,533
2021-12-06	6.520	6.790	6.290	6.700	1.731	212,146
2021-12-03	6.020	6.400	5.870	6.260	1.618	138,747
2021-12-02	6.250	6.250	5.740	5.960	1.540	272,087
2021-12-01	6.220	6.390	6.150	6.190	1.599	49,504
2021-11-30	6.450	6.450	6.060	6.200	1.602	87,211
2021-11-29	6.300	6.560	6.300	6.410	1.656	78,391
2021-11-26	6.500	6.770	6.220	6.350	1.641	326,955
2021-11-25	6.760	6.940	6.700	6.720	1.736	186,200
2021-11-24	6.800	7.070	6.640	6.760	1.747	58,912
2021-11-23	6.840	6.840	6.570	6.750	1.744	99,337
2021-11-22	6.700	6.940	6.670	6.720	1.736	144,045
2021-11-19	7.080	7.080	6.610	6.660	1.721	179,605
2021-11-18	6.550	7.140	6.550	6.920	1.788	381,669
2021-11-17	7.000	7.000	6.450	6.650	1.718	604,937
2021-11-16	7.920	7.920	7.000	7.020	1.814	816,711

← NewerPage 21 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.