Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 138 |
| 2025-10-28 | 1.650 | 1.656 | 1.628 | 1.638 | 1.638 | 204 |
| 2025-10-27 | 1.674 | 1.678 | 1.658 | 1.670 | 1.670 | 17,347 |
| 2025-10-24 | 1.675 | 1.680 | 1.592 | 1.666 | 1.666 | 9,585 |
| 2025-10-23 | 1.686 | 1.696 | 1.686 | 1.696 | 1.696 | 2,005 |
| 2025-10-22 | 1.700 | 1.712 | 1.690 | 1.700 | 1.700 | 10,397 |
| 2025-10-21 | 1.706 | 1.710 | 1.690 | 1.706 | 1.706 | 3,207 |
| 2025-10-20 | 1.690 | 1.696 | 1.690 | 1.690 | 1.690 | 8,283 |
| 2025-10-17 | 1.668 | 1.668 | 1.654 | 1.654 | 1.654 | 537 |
| 2025-10-16 | 1.650 | 1.670 | 1.648 | 1.666 | 1.666 | 957 |
| 2025-10-15 | 1.674 | 1.686 | 1.674 | 1.686 | 1.686 | 9,634 |
| 2025-10-14 | 1.650 | 1.664 | 1.640 | 1.664 | 1.664 | 664 |
| 2025-10-13 | 1.658 | 1.676 | 1.654 | 1.654 | 1.654 | 559 |
| 2025-10-10 | 1.680 | 1.690 | 1.668 | 1.682 | 1.682 | 6,413 |
| 2025-10-09 | 1.722 | 1.722 | 1.680 | 1.680 | 1.680 | 1,064 |
| 2025-10-08 | 1.656 | 1.720 | 1.656 | 1.710 | 1.710 | 11,872 |
| 2025-10-07 | 1.670 | 1.670 | 1.644 | 1.644 | 1.644 | 27 |
| 2025-10-06 | 1.704 | 1.704 | 1.624 | 1.630 | 1.630 | 1,556 |
| 2025-10-03 | 1.680 | 1.686 | 1.674 | 1.674 | 1.674 | 48 |
| 2025-10-02 | 1.680 | 1.688 | 1.674 | 1.674 | 1.674 | 25 |
| 2025-10-01 | 1.700 | 1.700 | 1.666 | 1.696 | 1.696 | 5,772 |
| 2025-09-30 | 1.700 | 1.700 | 1.682 | 1.682 | 1.682 | 279 |
| 2025-09-29 | 1.664 | 1.688 | 1.664 | 1.674 | 1.674 | 322 |
| 2025-09-26 | 1.606 | 1.608 | 1.606 | 1.608 | 1.608 | 2 |
| 2025-09-25 | 1.584 | 1.588 | 1.584 | 1.584 | 1.584 | 6,500 |
| 2025-09-24 | 1.612 | 1.612 | 1.598 | 1.598 | 1.598 | 2 |
| 2025-09-23 | 1.606 | 1.614 | 1.606 | 1.614 | 1.614 | 8,832 |
| 2025-09-22 | 1.638 | 1.640 | 1.596 | 1.596 | 1.596 | 174 |
| 2025-09-19 | 1.612 | 1.650 | 1.612 | 1.638 | 1.638 | 138 |
| 2025-09-18 | 1.630 | 1.644 | 1.630 | 1.636 | 1.636 | 55 |
| 2025-09-17 | 1.632 | 1.642 | 1.630 | 1.642 | 1.642 | 43 |
| 2025-09-16 | 1.634 | 1.640 | 1.634 | 1.640 | 1.640 | 145 |
| 2025-09-15 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 19,293 |
| 2025-09-12 | 1.640 | 1.650 | 1.640 | 1.642 | 1.642 | 15 |
| 2025-09-11 | 1.606 | 1.632 | 1.606 | 1.616 | 1.616 | 832 |
| 2025-09-10 | 1.610 | 1.610 | 1.574 | 1.606 | 1.606 | 1,122 |
| 2025-09-09 | 1.594 | 1.612 | 1.594 | 1.602 | 1.602 | 5,295 |
| 2025-09-08 | 1.610 | 1.610 | 1.588 | 1.588 | 1.588 | 324 |
| 2025-09-05 | 1.588 | 1.614 | 1.576 | 1.614 | 1.614 | 11,257 |
| 2025-09-04 | 1.570 | 1.586 | 1.556 | 1.586 | 1.586 | 2,021 |
| 2025-09-03 | 1.540 | 1.582 | 1.530 | 1.582 | 1.582 | 11,748 |
| 2025-09-02 | 1.538 | 1.542 | 1.532 | 1.536 | 1.536 | 12,172 |
| 2025-09-01 | 1.560 | 1.576 | 1.540 | 1.554 | 1.554 | 13,254 |
| 2025-08-29 | 1.608 | 1.608 | 1.582 | 1.582 | 1.582 | 29 |
| 2025-08-28 | 1.620 | 1.620 | 1.614 | 1.614 | 1.614 | 7,445 |
| 2025-08-27 | 1.644 | 1.644 | 1.620 | 1.620 | 1.620 | 26 |
| 2025-08-26 | 1.612 | 1.620 | 1.586 | 1.604 | 1.604 | 7,885 |
| 2025-08-22 | 1.659 | 1.684 | 1.659 | 1.684 | 1.684 | 105 |
| 2025-08-21 | 1.686 | 1.686 | 1.686 | 1.686 | 1.686 | 1 |
| 2025-08-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2025-08-19 | 1.690 | 1.692 | 1.690 | 1.692 | 1.692 | 12 |
| 2025-08-18 | 1.690 | 1.690 | 1.674 | 1.682 | 1.682 | 11 |
| 2025-08-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1 |
| 2025-08-13 | 1.700 | 1.700 | 1.684 | 1.684 | 1.684 | 25 |
| 2025-08-08 | 1.700 | 1.708 | 1.695 | 1.695 | 1.695 | 2,611 |
| 2025-08-07 | 1.700 | 1.706 | 1.686 | 1.706 | 1.706 | 241 |
| 2025-08-06 | 1.704 | 1.704 | 1.688 | 1.688 | 1.688 | 84 |
| 2025-08-05 | 1.670 | 1.670 | 1.664 | 1.670 | 1.670 | 151 |
| 2025-08-04 | 1.680 | 1.680 | 1.656 | 1.664 | 1.664 | 54 |
| 2025-08-01 | 1.720 | 1.720 | 1.678 | 1.678 | 1.678 | 812 |
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.