Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.480 | 1.492 | 1.450 | 1.488 | 1.488 | 130,026 |
| 2025-05-21 | 1.540 | 1.542 | 1.482 | 1.486 | 1.486 | 168,714 |
| 2025-05-20 | 1.558 | 1.558 | 1.532 | 1.540 | 1.540 | 58,865 |
| 2025-05-19 | 1.538 | 1.558 | 1.528 | 1.558 | 1.558 | 117,518 |
| 2025-05-16 | 1.514 | 1.544 | 1.508 | 1.544 | 1.544 | 135,069 |
| 2025-05-15 | 1.550 | 1.550 | 1.518 | 1.528 | 1.528 | 104,140 |
| 2025-05-14 | 1.518 | 1.560 | 1.512 | 1.552 | 1.552 | 245,641 |
| 2025-05-13 | 1.480 | 1.510 | 1.480 | 1.508 | 1.508 | 93,317 |
| 2025-05-12 | 1.482 | 1.498 | 1.468 | 1.482 | 1.482 | 144,119 |
| 2025-05-09 | 1.462 | 1.486 | 1.462 | 1.480 | 1.480 | 100,504 |
| 2025-05-08 | 1.426 | 1.464 | 1.412 | 1.458 | 1.458 | 79,968 |
| 2025-05-07 | 1.420 | 1.426 | 1.410 | 1.424 | 1.424 | 45,917 |
| 2025-05-06 | 1.440 | 1.448 | 1.426 | 1.428 | 1.428 | 50,304 |
| 2025-05-05 | 1.450 | 1.450 | 1.424 | 1.446 | 1.446 | 81,721 |
| 2025-05-02 | 1.390 | 1.436 | 1.390 | 1.436 | 1.436 | 119,386 |
| 2025-04-30 | 1.394 | 1.398 | 1.362 | 1.380 | 1.380 | 124,900 |
| 2025-04-29 | 1.380 | 1.390 | 1.378 | 1.390 | 1.390 | 48,737 |
| 2025-04-28 | 1.414 | 1.422 | 1.378 | 1.378 | 1.378 | 110,147 |
| 2025-04-25 | 1.424 | 1.424 | 1.362 | 1.410 | 1.410 | 264,210 |
| 2025-04-24 | 1.400 | 1.446 | 1.388 | 1.432 | 1.432 | 179,724 |
| 2025-04-23 | 1.392 | 1.408 | 1.390 | 1.396 | 1.396 | 123,527 |
| 2025-04-22 | 1.394 | 1.406 | 1.386 | 1.394 | 1.394 | 59,547 |
| 2025-04-17 | 1.400 | 1.400 | 1.378 | 1.384 | 1.384 | 45,187 |
| 2025-04-16 | 1.366 | 1.400 | 1.362 | 1.396 | 1.396 | 1,288,618 |
| 2025-04-15 | 1.368 | 1.372 | 1.360 | 1.360 | 1.360 | 50,928 |
| 2025-04-14 | 1.330 | 1.364 | 1.330 | 1.344 | 1.344 | 157,709 |
| 2025-04-11 | 1.334 | 1.340 | 1.292 | 1.310 | 1.310 | 103,636 |
| 2025-04-10 | 1.442 | 1.458 | 1.318 | 1.330 | 1.330 | 178,111 |
| 2025-04-09 | 1.320 | 1.320 | 1.262 | 1.274 | 1.274 | 228,646 |
| 2025-04-08 | 1.350 | 1.366 | 1.328 | 1.330 | 1.330 | 123,315 |
| 2025-04-07 | 1.310 | 1.360 | 1.274 | 1.330 | 1.330 | 668,282 |
| 2025-04-04 | 1.390 | 1.404 | 1.312 | 1.340 | 1.340 | 365,193 |
| 2025-04-03 | 1.416 | 1.430 | 1.390 | 1.408 | 1.408 | 210,619 |
| 2025-04-02 | 1.428 | 1.440 | 1.416 | 1.438 | 1.438 | 76,568 |
| 2025-04-01 | 1.440 | 1.452 | 1.406 | 1.430 | 1.430 | 154,061 |
| 2025-03-31 | 1.480 | 1.480 | 1.414 | 1.442 | 1.442 | 201,472 |
| 2025-03-28 | 1.470 | 1.492 | 1.470 | 1.490 | 1.490 | 114,971 |
| 2025-03-27 | 1.490 | 1.492 | 1.452 | 1.474 | 1.474 | 97,823 |
| 2025-03-26 | 1.490 | 1.492 | 1.474 | 1.490 | 1.490 | 70,997 |
| 2025-03-25 | 1.490 | 1.494 | 1.476 | 1.486 | 1.486 | 50,965 |
| 2025-03-24 | 1.504 | 1.512 | 1.482 | 1.486 | 1.486 | 85,513 |
| 2025-03-21 | 1.478 | 1.500 | 1.460 | 1.500 | 1.500 | 218,506 |
| 2025-03-20 | 1.518 | 1.518 | 1.482 | 1.486 | 1.486 | 73,285 |
| 2025-03-19 | 1.466 | 1.516 | 1.458 | 1.514 | 1.514 | 191,446 |
| 2025-03-18 | 1.452 | 1.478 | 1.448 | 1.468 | 1.468 | 107,385 |
| 2025-03-17 | 1.430 | 1.454 | 1.420 | 1.450 | 1.450 | 108,649 |
| 2025-03-14 | 1.384 | 1.428 | 1.384 | 1.424 | 1.424 | 130,880 |
| 2025-03-13 | 1.414 | 1.416 | 1.388 | 1.400 | 1.400 | 210,791 |
| 2025-03-12 | 1.420 | 1.430 | 1.410 | 1.424 | 1.424 | 136,172 |
| 2025-03-11 | 1.450 | 1.454 | 1.408 | 1.420 | 1.420 | 287,758 |
| 2025-03-10 | 1.494 | 1.500 | 1.444 | 1.448 | 1.448 | 282,616 |
| 2025-03-07 | 1.470 | 1.494 | 1.462 | 1.492 | 1.492 | 147,389 |
| 2025-03-06 | 1.520 | 1.534 | 1.468 | 1.492 | 1.492 | 225,172 |
| 2025-03-05 | 1.512 | 1.578 | 1.510 | 1.510 | 1.510 | 202,231 |
| 2025-03-04 | 1.520 | 1.520 | 1.490 | 1.508 | 1.508 | 258,938 |
| 2025-03-03 | 1.502 | 1.538 | 1.488 | 1.510 | 1.510 | 153,071 |
| 2025-02-28 | 1.470 | 1.518 | 1.470 | 1.498 | 1.498 | 496,221 |
| 2025-02-27 | 1.460 | 1.498 | 1.460 | 1.484 | 1.484 | 205,295 |
| 2025-02-26 | 1.478 | 1.482 | 1.460 | 1.476 | 1.476 | 146,854 |
| 2025-02-25 | 1.498 | 1.506 | 1.474 | 1.474 | 1.474 | 626,985 |
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.