Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.930 | 1.930 | 1.904 | 1.930 | 1.930 | 11 |
| 2026-04-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2 |
| 2026-04-22 | 1.934 | 1.934 | 1.896 | 1.896 | 1.896 | 214 |
| 2026-04-21 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 2,012 |
| 2026-04-20 | 1.968 | 1.982 | 1.938 | 1.970 | 1.970 | 52 |
| 2026-04-17 | 1.936 | 1.980 | 1.936 | 1.980 | 1.980 | 16,411 |
| 2026-04-16 | 1.940 | 1.966 | 1.940 | 1.962 | 1.962 | 223 |
| 2026-04-15 | 1.940 | 1.958 | 1.930 | 1.956 | 1.956 | 1,171 |
| 2026-04-14 | 1.870 | 1.910 | 1.870 | 1.892 | 1.892 | 1,751 |
| 2026-04-13 | 1.840 | 1.864 | 1.840 | 1.864 | 1.864 | 11 |
| 2026-04-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6,001 |
| 2026-04-09 | 1.800 | 1.834 | 1.800 | 1.820 | 1.820 | 1,233 |
| 2026-04-08 | 1.792 | 1.798 | 1.774 | 1.798 | 1.798 | 12 |
| 2026-04-07 | 1.676 | 1.728 | 1.676 | 1.728 | 1.728 | 316 |
| 2026-04-02 | 1.642 | 1.642 | 1.642 | 1.642 | 1.642 | 5 |
| 2026-04-01 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 1,026 |
| 2026-03-31 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 1 |
| 2026-03-30 | 1.610 | 1.610 | 1.594 | 1.600 | 1.600 | 16 |
| 2026-03-27 | 1.630 | 1.630 | 1.612 | 1.614 | 1.614 | 4 |
| 2026-03-26 | 1.674 | 1.674 | 1.654 | 1.654 | 1.654 | 716 |
| 2026-03-25 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 4 |
| 2026-03-24 | 1.688 | 1.688 | 1.670 | 1.670 | 1.670 | 12,001 |
| 2026-03-23 | 1.654 | 1.726 | 1.640 | 1.726 | 1.726 | 605 |
| 2026-03-19 | 1.726 | 1.726 | 1.694 | 1.694 | 1.694 | 10 |
| 2026-03-18 | 1.778 | 1.778 | 1.724 | 1.724 | 1.724 | 3 |
| 2026-03-17 | 1.700 | 1.752 | 1.700 | 1.752 | 1.752 | 2 |
| 2026-03-16 | 1.708 | 1.708 | 1.700 | 1.706 | 1.706 | 5,045 |
| 2026-03-13 | 1.700 | 1.718 | 1.700 | 1.718 | 1.718 | 6 |
| 2026-03-12 | 1.764 | 1.764 | 1.730 | 1.730 | 1.730 | 3 |
| 2026-03-11 | 1.762 | 1.782 | 1.762 | 1.782 | 1.782 | 2 |
| 2026-03-10 | 1.774 | 1.780 | 1.758 | 1.758 | 1.758 | 293 |
| 2026-03-09 | 1.742 | 1.756 | 1.700 | 1.724 | 1.724 | 35,786 |
| 2026-03-06 | 1.760 | 1.778 | 1.760 | 1.772 | 1.772 | 18 |
| 2026-03-05 | 1.762 | 1.764 | 1.762 | 1.764 | 1.764 | 6 |
| 2026-03-04 | 1.720 | 1.752 | 1.720 | 1.752 | 1.752 | 3,702 |
| 2026-03-03 | 1.740 | 1.748 | 1.670 | 1.694 | 1.694 | 2,511 |
| 2026-03-02 | 1.800 | 1.802 | 1.764 | 1.802 | 1.802 | 167 |
| 2026-02-27 | 1.864 | 1.872 | 1.856 | 1.872 | 1.872 | 6 |
| 2026-02-26 | 1.838 | 1.860 | 1.830 | 1.860 | 1.860 | 8 |
| 2026-02-25 | 1.822 | 1.840 | 1.822 | 1.840 | 1.840 | 7 |
| 2026-02-24 | 1.838 | 1.838 | 1.812 | 1.812 | 1.812 | 11 |
| 2026-02-23 | 1.846 | 1.856 | 1.838 | 1.840 | 1.840 | 77 |
| 2026-02-20 | 1.836 | 1.846 | 1.836 | 1.846 | 1.846 | 13 |
| 2026-02-19 | 1.852 | 1.852 | 1.838 | 1.838 | 1.838 | 18 |
| 2026-02-18 | 1.866 | 1.866 | 1.836 | 1.836 | 1.836 | 9 |
| 2026-02-17 | 1.828 | 1.846 | 1.828 | 1.846 | 1.846 | 33 |
| 2026-02-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-02-13 | 1.792 | 1.804 | 1.780 | 1.780 | 1.780 | 24 |
| 2026-02-12 | 1.822 | 1.822 | 1.810 | 1.814 | 1.814 | 2,332 |
| 2026-02-11 | 1.870 | 1.878 | 1.784 | 1.784 | 1.784 | 4,956 |
| 2026-02-10 | 1.840 | 1.840 | 1.834 | 1.834 | 1.834 | 69 |
| 2026-02-09 | 1.820 | 1.838 | 1.808 | 1.838 | 1.838 | 3,008 |
| 2026-02-06 | 1.804 | 1.806 | 1.774 | 1.804 | 1.804 | 132 |
| 2026-02-05 | 1.824 | 1.826 | 1.800 | 1.802 | 1.802 | 1,465 |
| 2026-02-04 | 1.806 | 1.822 | 1.806 | 1.820 | 1.820 | 1,653 |
| 2026-02-03 | 1.850 | 1.850 | 1.818 | 1.818 | 1.818 | 131 |
| 2026-02-02 | 1.810 | 1.844 | 1.800 | 1.844 | 1.844 | 44 |
| 2026-01-30 | 1.818 | 1.830 | 1.814 | 1.814 | 1.814 | 96 |
| 2026-01-29 | 1.804 | 1.830 | 1.804 | 1.820 | 1.820 | 241 |
| 2026-01-28 | 1.836 | 1.838 | 1.816 | 1.816 | 1.816 | 4,002 |
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.