Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.856 | 1.858 | 1.790 | 1.800 | 1.800 | 204,070 |
| 2026-02-02 | 1.812 | 1.850 | 1.796 | 1.846 | 1.846 | 178,703 |
| 2026-01-30 | 1.816 | 1.824 | 1.800 | 1.812 | 1.812 | 248,623 |
| 2026-01-29 | 1.818 | 1.834 | 1.808 | 1.808 | 1.808 | 217,911 |
| 2026-01-28 | 1.812 | 1.840 | 1.790 | 1.822 | 1.822 | 269,079 |
| 2026-01-27 | 1.792 | 1.860 | 1.792 | 1.840 | 1.840 | 397,544 |
| 2026-01-26 | 1.852 | 1.860 | 1.790 | 1.794 | 1.794 | 566,865 |
| 2026-01-23 | 1.830 | 1.850 | 1.820 | 1.844 | 1.844 | 249,618 |
| 2026-01-22 | 1.866 | 1.870 | 1.802 | 1.814 | 1.814 | 331,171 |
| 2026-01-21 | 1.920 | 2.000 | 1.790 | 1.810 | 1.810 | 1,016,049 |
| 2026-01-20 | 1.820 | 1.906 | 1.794 | 1.884 | 1.884 | 322,398 |
| 2026-01-19 | 1.804 | 1.848 | 1.774 | 1.842 | 1.842 | 352,131 |
| 2026-01-16 | 1.840 | 1.846 | 1.812 | 1.844 | 1.844 | 325,240 |
| 2026-01-15 | 1.884 | 1.884 | 1.840 | 1.850 | 1.850 | 153,445 |
| 2026-01-14 | 1.896 | 1.910 | 1.878 | 1.888 | 1.888 | 571,821 |
| 2026-01-13 | 1.886 | 1.906 | 1.870 | 1.892 | 1.892 | 121,219 |
| 2026-01-12 | 1.886 | 1.896 | 1.862 | 1.886 | 1.886 | 305,242 |
| 2026-01-09 | 1.890 | 1.892 | 1.868 | 1.884 | 1.884 | 132,340 |
| 2026-01-08 | 1.910 | 1.914 | 1.868 | 1.882 | 1.882 | 955,059 |
| 2026-01-07 | 1.916 | 1.940 | 1.896 | 1.918 | 1.918 | 420,272 |
| 2026-01-06 | 1.828 | 1.916 | 1.820 | 1.908 | 1.908 | 320,573 |
| 2026-01-05 | 1.854 | 1.860 | 1.790 | 1.822 | 1.822 | 383,676 |
| 2026-01-02 | 1.878 | 1.878 | 1.850 | 1.854 | 1.854 | 121,683 |
| 2025-12-31 | 1.882 | 1.898 | 1.858 | 1.870 | 1.870 | 88,819 |
| 2025-12-30 | 1.834 | 1.890 | 1.834 | 1.872 | 1.872 | 272,663 |
| 2025-12-29 | 1.840 | 1.864 | 1.836 | 1.850 | 1.850 | 214,250 |
| 2025-12-24 | 1.834 | 1.854 | 1.834 | 1.840 | 1.840 | 67,137 |
| 2025-12-23 | 1.830 | 1.860 | 1.830 | 1.836 | 1.836 | 386,955 |
| 2025-12-22 | 1.816 | 1.838 | 1.784 | 1.834 | 1.834 | 202,625 |
| 2025-12-19 | 1.820 | 1.832 | 1.816 | 1.816 | 1.816 | 223,884 |
| 2025-12-18 | 1.788 | 1.834 | 1.788 | 1.814 | 1.814 | 151,968 |
| 2025-12-17 | 1.790 | 1.810 | 1.784 | 1.786 | 1.786 | 96,572 |
| 2025-12-16 | 1.804 | 1.816 | 1.778 | 1.790 | 1.790 | 123,306 |
| 2025-12-15 | 1.836 | 1.860 | 1.810 | 1.814 | 1.814 | 581,123 |
| 2025-12-12 | 1.790 | 1.848 | 1.784 | 1.824 | 1.824 | 551,491 |
| 2025-12-11 | 1.766 | 1.818 | 1.758 | 1.802 | 1.802 | 256,385 |
| 2025-12-10 | 1.760 | 1.760 | 1.728 | 1.736 | 1.736 | 112,792 |
| 2025-12-09 | 1.768 | 1.774 | 1.730 | 1.762 | 1.762 | 369,652 |
| 2025-12-08 | 1.784 | 1.838 | 1.752 | 1.786 | 1.786 | 514,715 |
| 2025-12-05 | 1.680 | 1.830 | 1.650 | 1.802 | 1.802 | 1,391,201 |
| 2025-12-04 | 1.650 | 1.714 | 1.600 | 1.666 | 1.666 | 1,240,615 |
| 2025-12-03 | 1.560 | 1.584 | 1.540 | 1.540 | 1.540 | 230,101 |
| 2025-12-02 | 1.560 | 1.578 | 1.550 | 1.552 | 1.552 | 210,007 |
| 2025-12-01 | 1.580 | 1.582 | 1.544 | 1.560 | 1.560 | 264,698 |
| 2025-11-28 | 1.580 | 1.586 | 1.562 | 1.582 | 1.582 | 208,933 |
| 2025-11-27 | 1.552 | 1.570 | 1.548 | 1.570 | 1.570 | 268,219 |
| 2025-11-26 | 1.546 | 1.552 | 1.522 | 1.552 | 1.552 | 214,447 |
| 2025-11-25 | 1.526 | 1.572 | 1.506 | 1.544 | 1.544 | 288,717 |
| 2025-11-24 | 1.514 | 1.538 | 1.514 | 1.528 | 1.528 | 229,298 |
| 2025-11-21 | 1.526 | 1.534 | 1.506 | 1.516 | 1.516 | 181,885 |
| 2025-11-20 | 1.538 | 1.560 | 1.522 | 1.536 | 1.536 | 168,621 |
| 2025-11-19 | 1.540 | 1.544 | 1.516 | 1.528 | 1.528 | 191,323 |
| 2025-11-18 | 1.570 | 1.570 | 1.520 | 1.540 | 1.540 | 157,769 |
| 2025-11-17 | 1.590 | 1.590 | 1.560 | 1.566 | 1.566 | 209,549 |
| 2025-11-14 | 1.574 | 1.584 | 1.556 | 1.580 | 1.580 | 137,959 |
| 2025-11-13 | 1.600 | 1.616 | 1.556 | 1.574 | 1.574 | 196,864 |
| 2025-11-12 | 1.610 | 1.612 | 1.588 | 1.600 | 1.600 | 103,513 |
| 2025-11-11 | 1.586 | 1.612 | 1.586 | 1.608 | 1.608 | 51,538 |
| 2025-11-10 | 1.578 | 1.600 | 1.570 | 1.584 | 1.584 | 93,276 |
| 2025-11-07 | 1.542 | 1.576 | 1.542 | 1.562 | 1.562 | 93,643 |
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.