Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.550 | 1.558 | 1.534 | 1.540 | 1.540 | 90,638 |
| 2025-11-05 | 1.556 | 1.580 | 1.550 | 1.562 | 1.562 | 117,747 |
| 2025-11-04 | 1.592 | 1.594 | 1.552 | 1.564 | 1.564 | 211,574 |
| 2025-11-03 | 1.626 | 1.626 | 1.604 | 1.610 | 1.610 | 98,398 |
| 2025-10-31 | 1.622 | 1.630 | 1.612 | 1.626 | 1.626 | 108,183 |
| 2025-10-30 | 1.614 | 1.636 | 1.612 | 1.622 | 1.622 | 93,484 |
| 2025-10-29 | 1.644 | 1.644 | 1.612 | 1.614 | 1.614 | 131,120 |
| 2025-10-28 | 1.656 | 1.656 | 1.618 | 1.638 | 1.638 | 161,481 |
| 2025-10-27 | 1.674 | 1.684 | 1.660 | 1.668 | 1.668 | 227,251 |
| 2025-10-24 | 1.652 | 1.684 | 1.584 | 1.662 | 1.662 | 727,253 |
| 2025-10-23 | 1.686 | 1.706 | 1.650 | 1.700 | 1.700 | 324,604 |
| 2025-10-22 | 1.706 | 1.730 | 1.690 | 1.692 | 1.692 | 429,685 |
| 2025-10-21 | 1.710 | 1.720 | 1.690 | 1.716 | 1.716 | 253,359 |
| 2025-10-20 | 1.690 | 1.720 | 1.654 | 1.700 | 1.700 | 500,531 |
| 2025-10-17 | 1.670 | 1.680 | 1.642 | 1.666 | 1.666 | 63,727 |
| 2025-10-16 | 1.642 | 1.680 | 1.642 | 1.668 | 1.668 | 156,931 |
| 2025-10-15 | 1.680 | 1.686 | 1.652 | 1.652 | 1.652 | 80,389 |
| 2025-10-14 | 1.652 | 1.674 | 1.630 | 1.666 | 1.666 | 161,581 |
| 2025-10-13 | 1.650 | 1.690 | 1.650 | 1.662 | 1.662 | 208,134 |
| 2025-10-10 | 1.676 | 1.694 | 1.646 | 1.650 | 1.650 | 220,358 |
| 2025-10-09 | 1.720 | 1.730 | 1.674 | 1.674 | 1.674 | 319,986 |
| 2025-10-08 | 1.656 | 1.720 | 1.650 | 1.702 | 1.702 | 1,056,631 |
| 2025-10-07 | 1.668 | 1.674 | 1.634 | 1.656 | 1.656 | 141,153 |
| 2025-10-06 | 1.690 | 1.700 | 1.602 | 1.672 | 1.672 | 401,451 |
| 2025-10-03 | 1.670 | 1.688 | 1.668 | 1.680 | 1.680 | 92,361 |
| 2025-10-02 | 1.674 | 1.692 | 1.658 | 1.670 | 1.670 | 144,893 |
| 2025-10-01 | 1.694 | 1.700 | 1.664 | 1.672 | 1.672 | 125,978 |
| 2025-09-30 | 1.700 | 1.700 | 1.672 | 1.694 | 1.694 | 491,079 |
| 2025-09-29 | 1.660 | 1.688 | 1.636 | 1.672 | 1.672 | 309,643 |
| 2025-09-26 | 1.590 | 1.622 | 1.590 | 1.610 | 1.610 | 97,535 |
| 2025-09-25 | 1.590 | 1.594 | 1.574 | 1.574 | 1.574 | 92,744 |
| 2025-09-24 | 1.612 | 1.612 | 1.588 | 1.598 | 1.598 | 85,833 |
| 2025-09-23 | 1.606 | 1.616 | 1.600 | 1.606 | 1.606 | 58,366 |
| 2025-09-22 | 1.638 | 1.638 | 1.588 | 1.602 | 1.602 | 94,485 |
| 2025-09-19 | 1.618 | 1.658 | 1.616 | 1.640 | 1.640 | 227,754 |
| 2025-09-18 | 1.636 | 1.654 | 1.604 | 1.604 | 1.604 | 113,936 |
| 2025-09-17 | 1.634 | 1.642 | 1.628 | 1.634 | 1.634 | 100,284 |
| 2025-09-16 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 97,930 |
| 2025-09-15 | 1.642 | 1.680 | 1.642 | 1.660 | 1.660 | 215,012 |
| 2025-09-12 | 1.630 | 1.650 | 1.630 | 1.634 | 1.634 | 86,572 |
| 2025-09-11 | 1.606 | 1.636 | 1.606 | 1.630 | 1.630 | 105,894 |
| 2025-09-10 | 1.610 | 1.614 | 1.580 | 1.604 | 1.604 | 210,012 |
| 2025-09-09 | 1.596 | 1.620 | 1.594 | 1.614 | 1.614 | 76,115 |
| 2025-09-08 | 1.610 | 1.620 | 1.582 | 1.596 | 1.596 | 104,682 |
| 2025-09-05 | 1.582 | 1.620 | 1.566 | 1.608 | 1.608 | 181,169 |
| 2025-09-04 | 1.574 | 1.586 | 1.556 | 1.578 | 1.578 | 100,503 |
| 2025-09-03 | 1.538 | 1.598 | 1.526 | 1.570 | 1.570 | 258,808 |
| 2025-09-02 | 1.538 | 1.542 | 1.524 | 1.532 | 1.532 | 132,428 |
| 2025-09-01 | 1.560 | 1.574 | 1.534 | 1.538 | 1.538 | 204,226 |
| 2025-08-29 | 1.608 | 1.608 | 1.562 | 1.562 | 1.562 | 147,267 |
| 2025-08-28 | 1.608 | 1.630 | 1.600 | 1.602 | 1.602 | 113,823 |
| 2025-08-27 | 1.640 | 1.650 | 1.604 | 1.612 | 1.612 | 118,735 |
| 2025-08-26 | 1.606 | 1.634 | 1.580 | 1.634 | 1.634 | 630,519 |
| 2025-08-25 | 1.690 | 1.692 | 1.660 | 1.660 | 1.660 | 88,846 |
| 2025-08-22 | 1.662 | 1.690 | 1.656 | 1.688 | 1.688 | 54,395 |
| 2025-08-21 | 1.686 | 1.690 | 1.660 | 1.660 | 1.660 | 76,253 |
| 2025-08-20 | 1.690 | 1.700 | 1.682 | 1.686 | 1.686 | 127,365 |
| 2025-08-19 | 1.690 | 1.700 | 1.684 | 1.698 | 1.698 | 62,698 |
| 2025-08-18 | 1.674 | 1.692 | 1.670 | 1.682 | 1.682 | 167,185 |
| 2025-08-15 | 1.700 | 1.700 | 1.690 | 1.698 | 1.698 | 290,251 |
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.