Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.860 | 1.866 | 1.860 | 1.866 | 1.866 | 8 |
| 2026-07-21 | 1.842 | 1.846 | 1.842 | 1.846 | 1.846 | 81,825 |
| 2026-07-20 | 1.846 | 1.860 | 1.846 | 1.858 | 1.858 | 289 |
| 2026-07-17 | 1.832 | 1.844 | 1.832 | 1.840 | 1.840 | 28 |
| 2026-07-16 | 1.834 | 1.836 | 1.834 | 1.836 | 1.836 | 23 |
| 2026-07-15 | 1.836 | 1.836 | 1.828 | 1.828 | 1.828 | 3,742 |
| 2026-07-14 | 1.820 | 1.828 | 1.820 | 1.828 | 1.828 | 8 |
| 2026-07-13 | 1.820 | 1.834 | 1.820 | 1.834 | 1.834 | 6 |
| 2026-07-10 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 3 |
| 2026-07-09 | 1.828 | 1.834 | 1.828 | 1.834 | 1.834 | 3 |
| 2026-07-08 | 1.830 | 1.830 | 1.828 | 1.828 | 1.828 | 3 |
| 2026-07-06 | 1.830 | 1.830 | 1.822 | 1.828 | 1.828 | 22 |
| 2026-07-03 | 1.834 | 1.834 | 1.826 | 1.830 | 1.830 | 18 |
| 2026-07-02 | 1.836 | 1.838 | 1.826 | 1.828 | 1.828 | 17,626 |
| 2026-07-01 | 1.826 | 1.826 | 1.816 | 1.816 | 1.816 | 34,967 |
| 2026-06-30 | 1.820 | 1.830 | 1.820 | 1.828 | 1.828 | 22 |
| 2026-06-29 | 1.830 | 1.836 | 1.822 | 1.822 | 1.822 | 1,206 |
| 2026-06-26 | 1.814 | 1.820 | 1.812 | 1.820 | 1.820 | 29,472 |
| 2026-06-25 | 1.840 | 1.844 | 1.818 | 1.820 | 1.820 | 85,483 |
| 2026-06-24 | 1.852 | 1.856 | 1.842 | 1.844 | 1.844 | 6,381 |
| 2026-06-23 | 1.844 | 1.866 | 1.840 | 1.850 | 1.850 | 1,839 |
| 2026-06-22 | 1.844 | 1.860 | 1.822 | 1.850 | 1.850 | 958 |
| 2026-06-19 | 1.796 | 1.800 | 1.796 | 1.798 | 1.798 | 974 |
| 2026-06-18 | 1.810 | 1.810 | 1.800 | 1.806 | 1.806 | 13 |
| 2026-06-17 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 2 |
| 2026-06-16 | 1.820 | 1.830 | 1.820 | 1.820 | 1.820 | 8 |
| 2026-06-15 | 1.820 | 1.846 | 1.816 | 1.818 | 1.818 | 75 |
| 2026-06-12 | 1.814 | 1.830 | 1.814 | 1.826 | 1.826 | 19 |
| 2026-06-11 | 1.768 | 1.778 | 1.768 | 1.776 | 1.776 | 7 |
| 2026-06-10 | 1.796 | 1.796 | 1.768 | 1.786 | 1.786 | 158 |
| 2026-06-09 | 1.820 | 1.820 | 1.802 | 1.806 | 1.806 | 10 |
| 2026-06-08 | 1.752 | 1.784 | 1.752 | 1.784 | 1.784 | 1,063 |
| 2026-06-05 | 1.782 | 1.786 | 1.760 | 1.760 | 1.760 | 8,038 |
| 2026-06-04 | 1.730 | 1.738 | 1.730 | 1.738 | 1.738 | 2 |
| 2026-06-03 | 1.794 | 1.810 | 1.724 | 1.724 | 1.724 | 75,050 |
| 2026-06-02 | 1.872 | 1.876 | 1.812 | 1.824 | 1.824 | 27,619 |
| 2026-06-01 | 1.960 | 1.960 | 1.878 | 1.878 | 1.878 | 17 |
| 2026-05-29 | 1.958 | 1.958 | 1.924 | 1.924 | 1.924 | 17 |
| 2026-05-28 | 1.844 | 1.888 | 1.844 | 1.852 | 1.852 | 2,503 |
| 2026-05-27 | 1.814 | 1.854 | 1.814 | 1.854 | 1.854 | 49 |
| 2026-05-26 | 1.834 | 1.856 | 1.832 | 1.848 | 1.848 | 22 |
| 2026-05-22 | 1.808 | 1.820 | 1.806 | 1.812 | 1.812 | 66 |
| 2026-05-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 23 |
| 2026-05-20 | 1.818 | 1.842 | 1.814 | 1.842 | 1.842 | 63 |
| 2026-05-19 | 1.834 | 1.850 | 1.834 | 1.850 | 1.850 | 24 |
| 2026-05-18 | 1.884 | 1.884 | 1.848 | 1.864 | 1.864 | 12 |
| 2026-05-15 | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 1 |
| 2026-05-14 | 1.886 | 1.908 | 1.878 | 1.898 | 1.898 | 17 |
| 2026-05-13 | 1.862 | 1.876 | 1.862 | 1.876 | 1.876 | 2 |
| 2026-05-12 | 1.898 | 1.898 | 1.854 | 1.868 | 1.868 | 20 |
| 2026-05-11 | 1.920 | 1.924 | 1.880 | 1.880 | 1.880 | 28 |
| 2026-05-08 | 1.940 | 1.940 | 1.936 | 1.936 | 1.936 | 1 |
| 2026-05-07 | 1.946 | 1.946 | 1.946 | 1.946 | 1.946 | 1 |
| 2026-05-06 | 1.926 | 1.966 | 1.910 | 1.930 | 1.930 | 5,022 |
| 2026-05-05 | 1.854 | 1.910 | 1.854 | 1.900 | 1.900 | 38 |
| 2026-05-01 | 1.854 | 1.868 | 1.854 | 1.858 | 1.858 | 0 |
| 2026-04-30 | 1.854 | 1.868 | 1.854 | 1.858 | 1.858 | 822 |
| 2026-04-29 | 1.866 | 1.866 | 1.840 | 1.840 | 1.840 | 21,171 |
| 2026-04-28 | 1.916 | 1.916 | 1.882 | 1.890 | 1.890 | 11 |
| 2026-04-27 | 1.904 | 1.908 | 1.880 | 1.908 | 1.908 | 114 |
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.