Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.834 | 1.870 | 1.822 | 1.858 | 1.858 | 153,631 |
| 2026-04-29 | 1.866 | 1.868 | 1.834 | 1.838 | 1.838 | 190,514 |
| 2026-04-28 | 1.894 | 1.912 | 1.866 | 1.866 | 1.866 | 118,226 |
| 2026-04-27 | 1.902 | 1.910 | 1.878 | 1.890 | 1.890 | 145,007 |
| 2026-04-24 | 1.900 | 1.936 | 1.892 | 1.900 | 1.900 | 117,419 |
| 2026-04-23 | 1.892 | 1.900 | 1.868 | 1.900 | 1.900 | 103,115 |
| 2026-04-22 | 1.934 | 1.936 | 1.888 | 1.904 | 1.904 | 97,255 |
| 2026-04-21 | 1.954 | 1.970 | 1.920 | 1.936 | 1.936 | 121,116 |
| 2026-04-20 | 1.980 | 1.980 | 1.942 | 1.954 | 1.954 | 107,435 |
| 2026-04-17 | 1.940 | 1.996 | 1.930 | 1.984 | 1.984 | 249,864 |
| 2026-04-16 | 1.944 | 1.970 | 1.936 | 1.942 | 1.942 | 299,305 |
| 2026-04-15 | 1.938 | 1.962 | 1.930 | 1.940 | 1.940 | 390,326 |
| 2026-04-14 | 1.860 | 1.936 | 1.860 | 1.920 | 1.920 | 216,357 |
| 2026-04-13 | 1.836 | 1.870 | 1.814 | 1.860 | 1.860 | 162,460 |
| 2026-04-10 | 1.830 | 1.888 | 1.824 | 1.870 | 1.870 | 213,757 |
| 2026-04-09 | 1.800 | 1.838 | 1.796 | 1.824 | 1.824 | 193,426 |
| 2026-04-08 | 1.792 | 1.814 | 1.770 | 1.800 | 1.800 | 450,061 |
| 2026-04-07 | 1.676 | 1.746 | 1.674 | 1.710 | 1.710 | 261,630 |
| 2026-04-02 | 1.640 | 1.674 | 1.632 | 1.652 | 1.652 | 85,082 |
| 2026-04-01 | 1.650 | 1.676 | 1.620 | 1.662 | 1.662 | 131,365 |
| 2026-03-31 | 1.600 | 1.638 | 1.600 | 1.610 | 1.610 | 98,846 |
| 2026-03-30 | 1.600 | 1.606 | 1.580 | 1.590 | 1.590 | 165,655 |
| 2026-03-27 | 1.630 | 1.630 | 1.602 | 1.606 | 1.606 | 144,004 |
| 2026-03-26 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 107,598 |
| 2026-03-25 | 1.694 | 1.710 | 1.674 | 1.680 | 1.680 | 75,796 |
| 2026-03-24 | 1.688 | 1.692 | 1.660 | 1.672 | 1.672 | 150,837 |
| 2026-03-23 | 1.662 | 1.720 | 1.620 | 1.698 | 1.698 | 358,656 |
| 2026-03-20 | 1.700 | 1.720 | 1.674 | 1.674 | 1.674 | 263,898 |
| 2026-03-19 | 1.726 | 1.742 | 1.692 | 1.692 | 1.692 | 153,967 |
| 2026-03-18 | 1.776 | 1.778 | 1.720 | 1.734 | 1.734 | 156,380 |
| 2026-03-17 | 1.690 | 1.774 | 1.690 | 1.764 | 1.764 | 113,518 |
| 2026-03-16 | 1.708 | 1.718 | 1.686 | 1.694 | 1.694 | 130,959 |
| 2026-03-13 | 1.720 | 1.728 | 1.698 | 1.702 | 1.702 | 102,156 |
| 2026-03-12 | 1.764 | 1.764 | 1.710 | 1.710 | 1.710 | 114,951 |
| 2026-03-11 | 1.754 | 1.778 | 1.744 | 1.760 | 1.760 | 119,456 |
| 2026-03-10 | 1.770 | 1.784 | 1.744 | 1.762 | 1.762 | 120,571 |
| 2026-03-09 | 1.712 | 1.752 | 1.692 | 1.742 | 1.742 | 375,216 |
| 2026-03-06 | 1.760 | 1.790 | 1.754 | 1.772 | 1.772 | 197,004 |
| 2026-03-05 | 1.748 | 1.780 | 1.740 | 1.758 | 1.758 | 145,564 |
| 2026-03-04 | 1.714 | 1.764 | 1.712 | 1.744 | 1.744 | 157,622 |
| 2026-03-03 | 1.740 | 1.758 | 1.662 | 1.692 | 1.692 | 444,537 |
| 2026-03-02 | 1.796 | 1.826 | 1.710 | 1.784 | 1.784 | 380,815 |
| 2026-02-27 | 1.862 | 1.876 | 1.850 | 1.850 | 1.850 | 177,748 |
| 2026-02-26 | 1.822 | 1.868 | 1.822 | 1.864 | 1.864 | 163,797 |
| 2026-02-25 | 1.804 | 1.854 | 1.800 | 1.832 | 1.832 | 114,269 |
| 2026-02-24 | 1.830 | 1.832 | 1.790 | 1.794 | 1.794 | 160,664 |
| 2026-02-23 | 1.840 | 1.854 | 1.822 | 1.822 | 1.822 | 141,979 |
| 2026-02-20 | 1.840 | 1.866 | 1.826 | 1.844 | 1.844 | 155,062 |
| 2026-02-19 | 1.848 | 1.860 | 1.836 | 1.838 | 1.838 | 112,831 |
| 2026-02-18 | 1.866 | 1.872 | 1.818 | 1.850 | 1.850 | 168,583 |
| 2026-02-17 | 1.804 | 1.856 | 1.804 | 1.856 | 1.856 | 649,917 |
| 2026-02-16 | 1.800 | 1.826 | 1.794 | 1.802 | 1.802 | 165,801 |
| 2026-02-13 | 1.788 | 1.804 | 1.780 | 1.796 | 1.796 | 132,700 |
| 2026-02-12 | 1.810 | 1.824 | 1.786 | 1.790 | 1.790 | 193,817 |
| 2026-02-11 | 1.870 | 1.878 | 1.784 | 1.792 | 1.792 | 242,413 |
| 2026-02-10 | 1.840 | 1.882 | 1.820 | 1.878 | 1.878 | 254,408 |
| 2026-02-09 | 1.820 | 1.840 | 1.810 | 1.838 | 1.838 | 158,623 |
| 2026-02-06 | 1.806 | 1.820 | 1.774 | 1.812 | 1.812 | 162,690 |
| 2026-02-05 | 1.820 | 1.828 | 1.786 | 1.804 | 1.804 | 167,894 |
| 2026-02-04 | 1.794 | 1.826 | 1.782 | 1.820 | 1.820 | 192,731 |
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.