Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.700 | 1.710 | 1.692 | 1.700 | 1.700 | 330,715 |
| 2025-08-13 | 1.700 | 1.700 | 1.682 | 1.698 | 1.698 | 133,319 |
| 2025-08-12 | 1.710 | 1.710 | 1.682 | 1.700 | 1.700 | 101,327 |
| 2025-08-11 | 1.714 | 1.714 | 1.692 | 1.696 | 1.696 | 61,450 |
| 2025-08-08 | 1.700 | 1.718 | 1.694 | 1.706 | 1.706 | 110,681 |
| 2025-08-07 | 1.700 | 1.708 | 1.692 | 1.694 | 1.694 | 126,464 |
| 2025-08-06 | 1.686 | 1.696 | 1.674 | 1.694 | 1.694 | 115,661 |
| 2025-08-05 | 1.670 | 1.706 | 1.658 | 1.692 | 1.692 | 114,450 |
| 2025-08-04 | 1.680 | 1.686 | 1.644 | 1.662 | 1.662 | 107,392 |
| 2025-08-01 | 1.718 | 1.718 | 1.672 | 1.676 | 1.676 | 217,242 |
| 2025-07-31 | 1.710 | 1.738 | 1.702 | 1.702 | 1.702 | 235,604 |
| 2025-07-30 | 1.690 | 1.720 | 1.686 | 1.720 | 1.720 | 81,951 |
| 2025-07-29 | 1.690 | 1.718 | 1.682 | 1.692 | 1.692 | 157,314 |
| 2025-07-28 | 1.740 | 1.740 | 1.686 | 1.700 | 1.700 | 200,782 |
| 2025-07-25 | 1.740 | 1.770 | 1.716 | 1.720 | 1.720 | 520,038 |
| 2025-07-24 | 1.704 | 1.704 | 1.654 | 1.674 | 1.674 | 253,619 |
| 2025-07-23 | 1.630 | 1.678 | 1.624 | 1.672 | 1.672 | 153,114 |
| 2025-07-22 | 1.634 | 1.636 | 1.608 | 1.614 | 1.614 | 154,413 |
| 2025-07-21 | 1.622 | 1.646 | 1.596 | 1.628 | 1.628 | 224,278 |
| 2025-07-18 | 1.598 | 1.646 | 1.588 | 1.620 | 1.620 | 319,236 |
| 2025-07-17 | 1.612 | 1.616 | 1.586 | 1.596 | 1.596 | 229,697 |
| 2025-07-16 | 1.624 | 1.626 | 1.608 | 1.610 | 1.610 | 141,756 |
| 2025-07-15 | 1.680 | 1.682 | 1.610 | 1.628 | 1.628 | 258,322 |
| 2025-07-14 | 1.680 | 1.696 | 1.680 | 1.684 | 1.684 | 122,470 |
| 2025-07-11 | 1.730 | 1.744 | 1.690 | 1.698 | 1.698 | 401,542 |
| 2025-07-10 | 1.776 | 1.776 | 1.732 | 1.738 | 1.738 | 220,338 |
| 2025-07-09 | 1.780 | 1.786 | 1.766 | 1.772 | 1.772 | 141,274 |
| 2025-07-08 | 1.790 | 1.792 | 1.764 | 1.784 | 1.784 | 178,710 |
| 2025-07-07 | 1.788 | 1.800 | 1.766 | 1.772 | 1.772 | 228,496 |
| 2025-07-04 | 1.760 | 1.800 | 1.752 | 1.778 | 1.778 | 306,984 |
| 2025-07-03 | 1.730 | 1.760 | 1.718 | 1.760 | 1.760 | 162,354 |
| 2025-07-02 | 1.734 | 1.742 | 1.714 | 1.718 | 1.718 | 193,601 |
| 2025-07-01 | 1.766 | 1.766 | 1.726 | 1.732 | 1.732 | 177,013 |
| 2025-06-30 | 1.786 | 1.802 | 1.750 | 1.754 | 1.754 | 511,643 |
| 2025-06-27 | 1.694 | 1.732 | 1.692 | 1.732 | 1.732 | 241,788 |
| 2025-06-26 | 1.656 | 1.698 | 1.656 | 1.682 | 1.682 | 168,324 |
| 2025-06-25 | 1.684 | 1.690 | 1.650 | 1.654 | 1.654 | 208,689 |
| 2025-06-24 | 1.720 | 1.746 | 1.702 | 1.704 | 1.704 | 320,978 |
| 2025-06-23 | 1.618 | 1.720 | 1.612 | 1.720 | 1.720 | 769,349 |
| 2025-06-20 | 1.552 | 1.596 | 1.546 | 1.596 | 1.596 | 812,935 |
| 2025-06-19 | 1.570 | 1.588 | 1.538 | 1.574 | 1.574 | 217,132 |
| 2025-06-18 | 1.432 | 1.646 | 1.432 | 1.578 | 1.578 | 1,316,456 |
| 2025-06-17 | 1.450 | 1.450 | 1.412 | 1.412 | 1.412 | 82,503 |
| 2025-06-16 | 1.440 | 1.500 | 1.440 | 1.450 | 1.450 | 156,033 |
| 2025-06-13 | 1.442 | 1.458 | 1.424 | 1.458 | 1.458 | 167,181 |
| 2025-06-12 | 1.448 | 1.476 | 1.444 | 1.468 | 1.468 | 78,124 |
| 2025-06-11 | 1.468 | 1.468 | 1.446 | 1.450 | 1.450 | 60,463 |
| 2025-06-10 | 1.484 | 1.484 | 1.454 | 1.460 | 1.460 | 65,172 |
| 2025-06-09 | 1.460 | 1.488 | 1.460 | 1.474 | 1.474 | 65,324 |
| 2025-06-06 | 1.458 | 1.468 | 1.456 | 1.460 | 1.460 | 36,323 |
| 2025-06-05 | 1.490 | 1.490 | 1.454 | 1.454 | 1.454 | 91,760 |
| 2025-06-04 | 1.490 | 1.540 | 1.484 | 1.484 | 1.484 | 243,580 |
| 2025-06-03 | 1.460 | 1.500 | 1.460 | 1.496 | 1.496 | 224,273 |
| 2025-06-02 | 1.450 | 1.470 | 1.430 | 1.454 | 1.454 | 151,608 |
| 2025-05-30 | 1.432 | 1.486 | 1.430 | 1.432 | 1.432 | 251,147 |
| 2025-05-29 | 1.426 | 1.450 | 1.422 | 1.426 | 1.426 | 123,594 |
| 2025-05-28 | 1.504 | 1.504 | 1.354 | 1.412 | 1.412 | 725,012 |
| 2025-05-27 | 1.512 | 1.544 | 1.506 | 1.506 | 1.506 | 84,267 |
| 2025-05-26 | 1.494 | 1.524 | 1.494 | 1.514 | 1.514 | 91,410 |
| 2025-05-23 | 1.490 | 1.500 | 1.456 | 1.472 | 1.472 | 101,101 |
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.