Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.800 | 1.842 | 1.800 | 1.842 | 1.842 | 5,257 |
| 2026-01-26 | 1.850 | 1.860 | 1.800 | 1.800 | 1.800 | 2,142 |
| 2026-01-23 | 1.832 | 1.840 | 1.820 | 1.828 | 1.828 | 12,435 |
| 2026-01-22 | 1.870 | 1.870 | 1.814 | 1.814 | 1.814 | 457 |
| 2026-01-21 | 1.912 | 1.974 | 1.810 | 1.824 | 1.824 | 1,219 |
| 2026-01-20 | 1.820 | 1.894 | 1.818 | 1.892 | 1.892 | 5,631 |
| 2026-01-19 | 1.820 | 1.832 | 1.790 | 1.832 | 1.832 | 511 |
| 2026-01-16 | 1.830 | 1.840 | 1.820 | 1.826 | 1.826 | 93 |
| 2026-01-15 | 1.884 | 1.888 | 1.850 | 1.850 | 1.850 | 1,167 |
| 2026-01-14 | 1.896 | 1.900 | 1.878 | 1.884 | 1.884 | 478 |
| 2026-01-13 | 1.890 | 1.908 | 1.876 | 1.890 | 1.890 | 2,135 |
| 2026-01-12 | 1.886 | 1.894 | 1.882 | 1.882 | 1.882 | 21 |
| 2026-01-09 | 1.888 | 1.888 | 1.880 | 1.880 | 1.880 | 2 |
| 2026-01-08 | 1.914 | 1.914 | 1.890 | 1.890 | 1.890 | 7 |
| 2026-01-07 | 1.916 | 1.928 | 1.916 | 1.928 | 1.928 | 406 |
| 2026-01-06 | 1.840 | 1.908 | 1.840 | 1.908 | 1.908 | 153 |
| 2026-01-05 | 1.856 | 1.870 | 1.808 | 1.824 | 1.824 | 10,978 |
| 2026-01-02 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 20 |
| 2025-12-31 | 1.894 | 1.894 | 1.890 | 1.890 | 1.890 | 42 |
| 2025-12-30 | 1.840 | 1.886 | 1.840 | 1.886 | 1.886 | 2,094 |
| 2025-12-29 | 1.842 | 1.860 | 1.840 | 1.850 | 1.850 | 6,453 |
| 2025-12-24 | 1.840 | 1.854 | 1.840 | 1.850 | 1.850 | 4,574 |
| 2025-12-23 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 6,134 |
| 2025-12-22 | 1.816 | 1.826 | 1.816 | 1.826 | 1.826 | 5 |
| 2025-12-19 | 1.826 | 1.826 | 1.824 | 1.824 | 1.824 | 831 |
| 2025-12-18 | 1.826 | 1.826 | 1.826 | 1.826 | 1.826 | 9 |
| 2025-12-17 | 1.784 | 1.806 | 1.784 | 1.806 | 1.806 | 10,002 |
| 2025-12-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2025-12-15 | 1.840 | 1.844 | 1.816 | 1.816 | 1.816 | 18,284 |
| 2025-12-12 | 1.800 | 1.842 | 1.800 | 1.818 | 1.818 | 18,962 |
| 2025-12-11 | 1.764 | 1.816 | 1.764 | 1.816 | 1.816 | 3,136 |
| 2025-12-10 | 1.734 | 1.746 | 1.732 | 1.732 | 1.732 | 720 |
| 2025-12-09 | 1.760 | 1.760 | 1.758 | 1.758 | 1.758 | 4 |
| 2025-12-08 | 1.780 | 1.830 | 1.760 | 1.794 | 1.794 | 32,610 |
| 2025-12-05 | 1.680 | 1.828 | 1.668 | 1.816 | 1.816 | 14,896 |
| 2025-12-04 | 1.644 | 1.704 | 1.640 | 1.670 | 1.670 | 21,664 |
| 2025-12-03 | 1.584 | 1.584 | 1.560 | 1.560 | 1.560 | 4,375 |
| 2025-12-02 | 1.560 | 1.560 | 1.558 | 1.558 | 1.558 | 7 |
| 2025-12-01 | 1.580 | 1.590 | 1.556 | 1.556 | 1.556 | 9,940 |
| 2025-11-28 | 1.580 | 1.586 | 1.580 | 1.586 | 1.586 | 1,402 |
| 2025-11-27 | 1.552 | 1.558 | 1.546 | 1.546 | 1.546 | 3 |
| 2025-11-26 | 1.546 | 1.546 | 1.532 | 1.532 | 1.532 | 5,003 |
| 2025-11-25 | 1.510 | 1.524 | 1.510 | 1.524 | 1.524 | 609 |
| 2025-11-24 | 1.516 | 1.538 | 1.516 | 1.538 | 1.538 | 19 |
| 2025-11-21 | 1.530 | 1.530 | 1.508 | 1.510 | 1.510 | 11,327 |
| 2025-11-20 | 1.558 | 1.558 | 1.528 | 1.540 | 1.540 | 14 |
| 2025-11-19 | 1.548 | 1.548 | 1.524 | 1.532 | 1.532 | 3 |
| 2025-11-18 | 1.546 | 1.546 | 1.530 | 1.530 | 1.530 | 12 |
| 2025-11-17 | 1.578 | 1.590 | 1.564 | 1.566 | 1.566 | 249 |
| 2025-11-14 | 1.574 | 1.574 | 1.574 | 1.574 | 1.574 | 2 |
| 2025-11-13 | 1.576 | 1.576 | 1.576 | 1.576 | 1.576 | 1 |
| 2025-11-12 | 1.616 | 1.616 | 1.594 | 1.596 | 1.596 | 3 |
| 2025-11-11 | 1.590 | 1.596 | 1.590 | 1.596 | 1.596 | 17 |
| 2025-11-10 | 1.578 | 1.588 | 1.578 | 1.588 | 1.588 | 12 |
| 2025-11-07 | 1.540 | 1.576 | 1.540 | 1.572 | 1.572 | 106 |
| 2025-11-06 | 1.552 | 1.554 | 1.544 | 1.554 | 1.554 | 1,119 |
| 2025-11-05 | 1.558 | 1.564 | 1.554 | 1.560 | 1.560 | 8,032 |
| 2025-11-04 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 506 |
| 2025-11-03 | 1.622 | 1.630 | 1.620 | 1.620 | 1.620 | 80 |
| 2025-10-31 | 1.622 | 1.630 | 1.622 | 1.626 | 1.626 | 35 |
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.