Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.444 | 1.506 | 1.430 | 1.500 | 1.500 | 263,607 |
| 2025-02-21 | 1.450 | 1.464 | 1.440 | 1.452 | 1.452 | 148,908 |
| 2025-02-20 | 1.480 | 1.486 | 1.444 | 1.450 | 1.450 | 224,508 |
| 2025-02-19 | 1.494 | 1.500 | 1.478 | 1.486 | 1.486 | 202,570 |
| 2025-02-18 | 1.524 | 1.538 | 1.496 | 1.496 | 1.496 | 147,112 |
| 2025-02-17 | 1.512 | 1.526 | 1.500 | 1.522 | 1.522 | 228,066 |
| 2025-02-14 | 1.530 | 1.530 | 1.506 | 1.512 | 1.512 | 188,542 |
| 2025-02-13 | 1.550 | 1.558 | 1.530 | 1.530 | 1.530 | 92,217 |
| 2025-02-12 | 1.556 | 1.564 | 1.524 | 1.534 | 1.534 | 111,885 |
| 2025-02-11 | 1.560 | 1.560 | 1.530 | 1.544 | 1.544 | 162,530 |
| 2025-02-10 | 1.576 | 1.576 | 1.542 | 1.566 | 1.566 | 136,188 |
| 2025-02-07 | 1.522 | 1.564 | 1.518 | 1.550 | 1.550 | 196,009 |
| 2025-02-06 | 1.544 | 1.564 | 1.522 | 1.528 | 1.528 | 226,725 |
| 2025-02-05 | 1.580 | 1.580 | 1.534 | 1.546 | 1.546 | 116,605 |
| 2025-02-04 | 1.584 | 1.586 | 1.552 | 1.568 | 1.568 | 247,332 |
| 2025-02-03 | 1.570 | 1.580 | 1.490 | 1.576 | 1.576 | 262,365 |
| 2025-01-31 | 1.616 | 1.634 | 1.596 | 1.604 | 1.604 | 433,794 |
| 2025-01-30 | 1.666 | 1.666 | 1.618 | 1.618 | 1.618 | 257,988 |
| 2025-01-29 | 1.614 | 1.678 | 1.610 | 1.654 | 1.654 | 450,302 |
| 2025-01-28 | 1.572 | 1.618 | 1.552 | 1.618 | 1.618 | 237,297 |
| 2025-01-27 | 1.530 | 1.578 | 1.530 | 1.568 | 1.568 | 290,268 |
| 2025-01-24 | 1.542 | 1.554 | 1.462 | 1.524 | 1.524 | 834,035 |
| 2025-01-23 | 1.608 | 1.680 | 1.606 | 1.638 | 1.638 | 762,757 |
| 2025-01-22 | 1.590 | 1.608 | 1.580 | 1.600 | 1.600 | 237,411 |
| 2025-01-21 | 1.560 | 1.592 | 1.550 | 1.592 | 1.592 | 173,437 |
| 2025-01-20 | 1.524 | 1.576 | 1.522 | 1.556 | 1.556 | 452,010 |
| 2025-01-17 | 1.516 | 1.524 | 1.504 | 1.522 | 1.522 | 169,437 |
| 2025-01-16 | 1.530 | 1.530 | 1.494 | 1.516 | 1.516 | 123,503 |
| 2025-01-15 | 1.492 | 1.528 | 1.492 | 1.520 | 1.520 | 180,224 |
| 2025-01-14 | 1.474 | 1.496 | 1.452 | 1.488 | 1.488 | 141,091 |
| 2025-01-13 | 1.476 | 1.482 | 1.430 | 1.464 | 1.464 | 181,286 |
| 2025-01-10 | 1.512 | 1.514 | 1.456 | 1.456 | 1.456 | 200,100 |
| 2025-01-09 | 1.518 | 1.528 | 1.508 | 1.508 | 1.508 | 140,856 |
| 2025-01-08 | 1.500 | 1.518 | 1.474 | 1.510 | 1.510 | 293,735 |
| 2025-01-07 | 1.500 | 1.516 | 1.492 | 1.498 | 1.498 | 147,660 |
| 2025-01-06 | 1.512 | 1.516 | 1.492 | 1.496 | 1.496 | 127,220 |
| 2025-01-03 | 1.540 | 1.540 | 1.468 | 1.494 | 1.494 | 212,522 |
| 2025-01-02 | 1.500 | 1.538 | 1.486 | 1.538 | 1.538 | 214,371 |
| 2024-12-31 | 1.472 | 1.520 | 1.472 | 1.514 | 1.514 | 283,215 |
| 2024-12-30 | 1.426 | 1.492 | 1.426 | 1.492 | 1.492 | 309,650 |
| 2024-12-27 | 1.410 | 1.428 | 1.410 | 1.426 | 1.426 | 211,493 |
| 2024-12-24 | 1.406 | 1.426 | 1.406 | 1.410 | 1.410 | 94,990 |
| 2024-12-23 | 1.398 | 1.406 | 1.374 | 1.404 | 1.404 | 156,871 |
| 2024-12-20 | 1.380 | 1.400 | 1.354 | 1.390 | 1.390 | 302,725 |
| 2024-12-19 | 1.400 | 1.414 | 1.382 | 1.382 | 1.382 | 124,611 |
| 2024-12-18 | 1.370 | 1.428 | 1.368 | 1.414 | 1.414 | 655,447 |
| 2024-12-17 | 1.370 | 1.384 | 1.364 | 1.364 | 1.364 | 687,894 |
| 2024-12-16 | 1.386 | 1.386 | 1.368 | 1.370 | 1.370 | 126,501 |
| 2024-12-13 | 1.390 | 1.390 | 1.386 | 1.388 | 1.388 | 1,642,828 |
| 2024-12-12 | 1.396 | 1.396 | 1.386 | 1.392 | 1.392 | 117,565 |
| 2024-12-11 | 1.380 | 1.396 | 1.356 | 1.384 | 1.384 | 144,148 |
| 2024-12-10 | 1.390 | 1.390 | 1.368 | 1.370 | 1.370 | 218,356 |
| 2024-12-09 | 1.410 | 1.418 | 1.388 | 1.392 | 1.392 | 294,372 |
| 2024-12-06 | 1.400 | 1.406 | 1.360 | 1.406 | 1.406 | 236,965 |
| 2024-12-05 | 1.390 | 1.420 | 1.350 | 1.400 | 1.400 | 988,370 |
| 2024-12-04 | 1.450 | 1.476 | 1.352 | 1.352 | 1.352 | 705,158 |
| 2024-12-03 | 1.280 | 1.318 | 1.274 | 1.304 | 1.304 | 141,190 |
| 2024-12-02 | 1.296 | 1.316 | 1.260 | 1.290 | 1.290 | 282,674 |
| 2024-11-29 | 1.322 | 1.322 | 1.294 | 1.294 | 1.294 | 116,978 |
| 2024-11-28 | 1.330 | 1.336 | 1.308 | 1.322 | 1.322 | 50,464 |
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.