Pierre et Vacances SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.324 | 1.330 | 1.290 | 1.330 | 1.330 | 167,461 |
| 2024-11-26 | 1.346 | 1.354 | 1.304 | 1.324 | 1.324 | 99,951 |
| 2024-11-25 | 1.300 | 1.356 | 1.294 | 1.356 | 1.356 | 184,941 |
| 2024-11-22 | 1.300 | 1.336 | 1.290 | 1.298 | 1.298 | 110,098 |
| 2024-11-21 | 1.314 | 1.318 | 1.292 | 1.302 | 1.302 | 94,972 |
| 2024-11-20 | 1.316 | 1.346 | 1.302 | 1.310 | 1.310 | 164,461 |
| 2024-11-19 | 1.382 | 1.394 | 1.264 | 1.316 | 1.316 | 242,848 |
| 2024-11-18 | 1.384 | 1.390 | 1.376 | 1.386 | 1.386 | 62,860 |
| 2024-11-15 | 1.398 | 1.400 | 1.386 | 1.394 | 1.394 | 34,069 |
| 2024-11-14 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 81,239 |
| 2024-11-13 | 1.388 | 1.408 | 1.370 | 1.378 | 1.378 | 90,797 |
| 2024-11-12 | 1.408 | 1.418 | 1.386 | 1.386 | 1.386 | 51,732 |
| 2024-11-11 | 1.410 | 1.422 | 1.406 | 1.408 | 1.408 | 46,051 |
| 2024-11-08 | 1.404 | 1.412 | 1.396 | 1.410 | 1.410 | 68,594 |
| 2024-11-07 | 1.424 | 1.426 | 1.410 | 1.410 | 1.410 | 29,494 |
| 2024-11-06 | 1.410 | 1.428 | 1.406 | 1.424 | 1.424 | 36,900 |
| 2024-11-05 | 1.388 | 1.414 | 1.360 | 1.410 | 1.410 | 106,711 |
| 2024-11-04 | 1.382 | 1.398 | 1.370 | 1.390 | 1.390 | 151,642 |
| 2024-11-01 | 1.426 | 1.426 | 1.402 | 1.410 | 1.410 | 40,389 |
| 2024-10-31 | 1.436 | 1.436 | 1.418 | 1.426 | 1.426 | 81,592 |
| 2024-10-30 | 1.418 | 1.436 | 1.412 | 1.436 | 1.436 | 71,225 |
| 2024-10-29 | 1.438 | 1.438 | 1.380 | 1.418 | 1.418 | 85,806 |
| 2024-10-28 | 1.428 | 1.438 | 1.426 | 1.432 | 1.432 | 44,612 |
| 2024-10-25 | 1.406 | 1.426 | 1.400 | 1.426 | 1.426 | 52,085 |
| 2024-10-24 | 1.404 | 1.424 | 1.400 | 1.410 | 1.410 | 97,398 |
| 2024-10-23 | 1.440 | 1.444 | 1.386 | 1.404 | 1.404 | 166,041 |
| 2024-10-22 | 1.432 | 1.432 | 1.418 | 1.426 | 1.426 | 112,720 |
| 2024-10-21 | 1.430 | 1.440 | 1.424 | 1.424 | 1.424 | 49,731 |
| 2024-10-18 | 1.442 | 1.450 | 1.430 | 1.430 | 1.430 | 88,696 |
| 2024-10-17 | 1.414 | 1.440 | 1.410 | 1.440 | 1.440 | 161,182 |
| 2024-10-16 | 1.408 | 1.418 | 1.398 | 1.416 | 1.416 | 34,670 |
| 2024-10-15 | 1.400 | 1.410 | 1.386 | 1.406 | 1.406 | 39,391 |
| 2024-10-14 | 1.418 | 1.418 | 1.380 | 1.384 | 1.384 | 57,663 |
| 2024-10-11 | 1.412 | 1.420 | 1.400 | 1.420 | 1.420 | 25,960 |
| 2024-10-10 | 1.400 | 1.420 | 1.400 | 1.408 | 1.408 | 41,542 |
| 2024-10-09 | 1.382 | 1.430 | 1.374 | 1.408 | 1.408 | 161,145 |
| 2024-10-08 | 1.386 | 1.394 | 1.374 | 1.382 | 1.382 | 40,848 |
| 2024-10-07 | 1.398 | 1.404 | 1.388 | 1.398 | 1.398 | 63,722 |
| 2024-10-04 | 1.370 | 1.404 | 1.370 | 1.400 | 1.400 | 40,076 |
| 2024-10-03 | 1.378 | 1.388 | 1.358 | 1.370 | 1.370 | 43,876 |
| 2024-10-02 | 1.400 | 1.400 | 1.374 | 1.374 | 1.374 | 70,924 |
| 2024-10-01 | 1.420 | 1.420 | 1.374 | 1.396 | 1.396 | 78,367 |
| 2024-09-30 | 1.406 | 1.436 | 1.406 | 1.410 | 1.410 | 70,681 |
| 2024-09-27 | 1.436 | 1.446 | 1.410 | 1.444 | 1.444 | 62,318 |
| 2024-09-26 | 1.420 | 1.448 | 1.420 | 1.438 | 1.438 | 169,959 |
| 2024-09-25 | 1.412 | 1.436 | 1.400 | 1.410 | 1.410 | 99,863 |
| 2024-09-24 | 1.410 | 1.436 | 1.410 | 1.436 | 1.436 | 71,099 |
| 2024-09-23 | 1.430 | 1.430 | 1.400 | 1.424 | 1.424 | 55,508 |
| 2024-09-20 | 1.440 | 1.446 | 1.410 | 1.416 | 1.416 | 112,462 |
| 2024-09-19 | 1.436 | 1.448 | 1.434 | 1.448 | 1.448 | 48,478 |
| 2024-09-18 | 1.436 | 1.450 | 1.434 | 1.450 | 1.450 | 130,551 |
| 2024-09-17 | 1.416 | 1.450 | 1.416 | 1.448 | 1.448 | 111,336 |
| 2024-09-16 | 1.428 | 1.440 | 1.422 | 1.430 | 1.430 | 61,744 |
| 2024-09-13 | 1.380 | 1.430 | 1.380 | 1.422 | 1.422 | 173,566 |
| 2024-09-12 | 1.348 | 1.392 | 1.346 | 1.384 | 1.384 | 91,109 |
| 2024-09-11 | 1.332 | 1.348 | 1.328 | 1.340 | 1.340 | 37,093 |
| 2024-09-10 | 1.360 | 1.366 | 1.302 | 1.344 | 1.344 | 74,253 |
| 2024-09-09 | 1.360 | 1.376 | 1.360 | 1.368 | 1.368 | 42,299 |
| 2024-09-06 | 1.376 | 1.390 | 1.360 | 1.364 | 1.364 | 68,437 |
| 2024-09-05 | 1.390 | 1.390 | 1.360 | 1.390 | 1.390 | 99,129 |
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.