Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.898 | 1.898 | 1.874 | 1.886 | 1.886 | 4 |
| 2026-10-14 | 1.880 | 1.898 | 1.880 | 1.898 | 1.898 | 8 |
| 2026-10-13 | 1.880 | 1.880 | 1.874 | 1.874 | 1.874 | 5 |
| 2026-10-12 | 1.870 | 1.890 | 1.870 | 1.874 | 1.874 | 20 |
| 2026-10-09 | 1.870 | 1.872 | 1.870 | 1.870 | 1.870 | 97 |
| 2026-10-08 | 1.874 | 1.874 | 1.868 | 1.872 | 1.872 | 5 |
| 2026-10-07 | 1.872 | 1.872 | 1.864 | 1.870 | 1.870 | 166 |
| 2026-10-06 | 1.868 | 1.874 | 1.868 | 1.874 | 1.874 | 4 |
| 2026-10-05 | 1.866 | 1.874 | 1.866 | 1.874 | 1.874 | 43 |
| 2026-10-02 | 1.870 | 1.872 | 1.864 | 1.872 | 1.872 | 8 |
| 2026-10-01 | 1.870 | 1.874 | 1.862 | 1.872 | 1.872 | 6 |
| 2026-09-30 | 1.866 | 1.874 | 1.862 | 1.874 | 1.874 | 8,119 |
| 2026-09-29 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 3 |
| 2026-09-28 | 1.866 | 1.868 | 1.854 | 1.868 | 1.868 | 33 |
| 2026-09-25 | 1.862 | 1.866 | 1.862 | 1.866 | 1.866 | 9 |
| 2026-09-24 | 1.858 | 1.862 | 1.858 | 1.862 | 1.862 | 4 |
| 2026-09-23 | 1.860 | 1.862 | 1.854 | 1.854 | 1.854 | 9 |
| 2026-09-22 | 1.860 | 1.864 | 1.860 | 1.864 | 1.864 | 1 |
| 2026-09-21 | 1.860 | 1.860 | 1.852 | 1.860 | 1.860 | 711 |
| 2026-09-18 | 1.866 | 1.866 | 1.852 | 1.864 | 1.864 | 15 |
| 2026-09-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2 |
| 2026-09-16 | 1.842 | 1.852 | 1.842 | 1.852 | 1.852 | 7 |
| 2026-09-15 | 1.846 | 1.846 | 1.840 | 1.840 | 1.840 | 6 |
| 2026-09-14 | 1.850 | 1.850 | 1.844 | 1.844 | 1.844 | 10 |
| 2026-09-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5 |
| 2026-09-10 | 1.854 | 1.854 | 1.850 | 1.850 | 1.850 | 17 |
| 2026-09-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 51 |
| 2026-09-08 | 1.848 | 1.852 | 1.848 | 1.852 | 1.852 | 8 |
| 2026-09-07 | 1.852 | 1.852 | 1.846 | 1.846 | 1.846 | 7 |
| 2026-09-04 | 1.850 | 1.850 | 1.846 | 1.846 | 1.846 | 7 |
| 2026-09-03 | 1.840 | 1.850 | 1.840 | 1.844 | 1.844 | 7 |
| 2026-09-02 | 1.848 | 1.854 | 1.846 | 1.850 | 1.850 | 50 |
| 2026-09-01 | 1.856 | 1.862 | 1.856 | 1.856 | 1.856 | 26 |
| 2026-08-28 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 1 |
| 2026-08-27 | 1.858 | 1.866 | 1.858 | 1.866 | 1.866 | 2 |
| 2026-08-26 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 7 |
| 2026-08-25 | 1.874 | 1.876 | 1.874 | 1.876 | 1.876 | 2 |
| 2026-08-24 | 1.870 | 1.878 | 1.870 | 1.876 | 1.876 | 342 |
| 2026-08-21 | 1.870 | 1.874 | 1.868 | 1.874 | 1.874 | 2 |
| 2026-08-20 | 1.860 | 1.866 | 1.860 | 1.866 | 1.866 | 31 |
| 2026-08-19 | 1.860 | 1.860 | 1.858 | 1.858 | 1.858 | 6 |
| 2026-08-18 | 1.864 | 1.870 | 1.864 | 1.870 | 1.870 | 2 |
| 2026-08-17 | 1.872 | 1.872 | 1.864 | 1.872 | 1.872 | 6 |
| 2026-08-14 | 1.876 | 1.876 | 1.870 | 1.870 | 1.870 | 6 |
| 2026-08-13 | 1.864 | 1.868 | 1.864 | 1.868 | 1.868 | 2,701 |
| 2026-08-12 | 1.868 | 1.868 | 1.866 | 1.868 | 1.868 | 13 |
| 2026-08-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-08-10 | 1.876 | 1.878 | 1.874 | 1.878 | 1.878 | 20 |
| 2026-08-07 | 1.880 | 1.880 | 1.876 | 1.880 | 1.880 | 111 |
| 2026-08-06 | 1.880 | 1.880 | 1.876 | 1.880 | 1.880 | 3 |
| 2026-08-05 | 1.880 | 1.884 | 1.872 | 1.880 | 1.880 | 168 |
| 2026-08-04 | 1.880 | 1.890 | 1.872 | 1.872 | 1.872 | 10 |
| 2026-08-03 | 1.884 | 1.906 | 1.870 | 1.900 | 1.900 | 10 |
| 2026-07-31 | 1.880 | 1.880 | 1.878 | 1.878 | 1.878 | 20 |
| 2026-07-30 | 1.872 | 1.878 | 1.872 | 1.878 | 1.878 | 7 |
| 2026-07-29 | 1.874 | 1.880 | 1.870 | 1.870 | 1.870 | 422 |
| 2026-07-28 | 1.864 | 1.880 | 1.862 | 1.868 | 1.868 | 863 |
| 2026-07-27 | 1.866 | 1.870 | 1.860 | 1.870 | 1.870 | 1,011 |
| 2026-07-24 | 1.858 | 1.858 | 1.858 | 1.858 | 1.858 | 238 |
| 2026-07-23 | 1.864 | 1.864 | 1.860 | 1.860 | 1.860 | 12 |
Page 1 of 17 · 974 trading daysOlder →
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.