Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 2 |
| 2025-07-30 | 1.694 | 1.700 | 1.694 | 1.700 | 1.700 | 1,708 |
| 2025-07-29 | 1.684 | 1.714 | 1.684 | 1.714 | 1.714 | 3 |
| 2025-07-28 | 1.740 | 1.740 | 1.692 | 1.694 | 1.694 | 2,603 |
| 2025-07-25 | 1.736 | 1.768 | 1.734 | 1.734 | 1.734 | 199 |
| 2025-07-24 | 1.682 | 1.692 | 1.682 | 1.692 | 1.692 | 2,648 |
| 2025-07-23 | 1.626 | 1.670 | 1.622 | 1.663 | 1.663 | 1,229 |
| 2025-07-22 | 1.634 | 1.634 | 1.616 | 1.616 | 1.616 | 56 |
| 2025-07-21 | 1.630 | 1.640 | 1.608 | 1.636 | 1.636 | 3,063 |
| 2025-07-18 | 1.598 | 1.638 | 1.594 | 1.638 | 1.638 | 98 |
| 2025-07-17 | 1.612 | 1.612 | 1.588 | 1.594 | 1.594 | 476 |
| 2025-07-16 | 1.620 | 1.630 | 1.616 | 1.618 | 1.618 | 311 |
| 2025-07-15 | 1.684 | 1.684 | 1.612 | 1.616 | 1.616 | 2,974 |
| 2025-07-14 | 1.680 | 1.698 | 1.680 | 1.690 | 1.690 | 851 |
| 2025-07-11 | 1.736 | 1.738 | 1.696 | 1.696 | 1.696 | 1,309 |
| 2025-07-10 | 1.774 | 1.782 | 1.750 | 1.752 | 1.752 | 2,283 |
| 2025-07-09 | 1.786 | 1.786 | 1.770 | 1.774 | 1.774 | 167 |
| 2025-07-08 | 1.790 | 1.790 | 1.770 | 1.772 | 1.772 | 587 |
| 2025-07-07 | 1.788 | 1.800 | 1.768 | 1.768 | 1.768 | 465 |
| 2025-07-04 | 1.760 | 1.792 | 1.760 | 1.782 | 1.782 | 1,506 |
| 2025-07-03 | 1.730 | 1.754 | 1.724 | 1.754 | 1.754 | 4,567 |
| 2025-07-02 | 1.738 | 1.738 | 1.718 | 1.724 | 1.724 | 1,296 |
| 2025-07-01 | 1.760 | 1.760 | 1.730 | 1.734 | 1.734 | 67 |
| 2025-06-30 | 1.790 | 1.796 | 1.758 | 1.770 | 1.770 | 2,473 |
| 2025-06-27 | 1.698 | 1.734 | 1.698 | 1.728 | 1.728 | 947 |
| 2025-06-26 | 1.660 | 1.694 | 1.660 | 1.694 | 1.694 | 281 |
| 2025-06-25 | 1.684 | 1.686 | 1.654 | 1.654 | 1.654 | 41 |
| 2025-06-24 | 1.720 | 1.728 | 1.708 | 1.710 | 1.710 | 180 |
| 2025-06-23 | 1.602 | 1.686 | 1.602 | 1.658 | 1.658 | 452 |
| 2025-06-20 | 1.558 | 1.572 | 1.554 | 1.572 | 1.572 | 78 |
| 2025-06-19 | 1.568 | 1.582 | 1.542 | 1.582 | 1.582 | 194 |
| 2025-06-18 | 1.506 | 1.636 | 1.506 | 1.580 | 1.580 | 5,435 |
| 2025-06-17 | 1.454 | 1.454 | 1.432 | 1.432 | 1.432 | 19 |
| 2025-06-16 | 1.456 | 1.460 | 1.452 | 1.458 | 1.458 | 29 |
| 2025-06-13 | 1.446 | 1.452 | 1.446 | 1.452 | 1.452 | 2 |
| 2025-06-12 | 1.450 | 1.462 | 1.450 | 1.462 | 1.462 | 25 |
| 2025-06-11 | 1.470 | 1.470 | 1.446 | 1.454 | 1.454 | 16 |
| 2025-06-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1 |
| 2025-06-09 | 1.484 | 1.484 | 1.484 | 1.484 | 1.484 | 91 |
| 2025-06-06 | 1.466 | 1.466 | 1.462 | 1.462 | 1.462 | 7 |
| 2025-06-05 | 1.486 | 1.490 | 1.486 | 1.490 | 1.490 | 9 |
| 2025-06-04 | 1.494 | 1.530 | 1.494 | 1.494 | 1.494 | 67 |
| 2025-06-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 9 |
| 2025-06-02 | 1.466 | 1.466 | 1.442 | 1.456 | 1.456 | 22 |
| 2025-05-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,160 |
| 2025-05-29 | 1.416 | 1.422 | 1.416 | 1.422 | 1.422 | 9 |
| 2025-05-28 | 1.510 | 1.510 | 1.366 | 1.416 | 1.416 | 1,617 |
| 2025-05-27 | 1.516 | 1.528 | 1.516 | 1.528 | 1.528 | 684 |
| 2025-05-23 | 1.482 | 1.500 | 1.482 | 1.490 | 1.490 | 22 |
| 2025-05-22 | 1.472 | 1.484 | 1.462 | 1.476 | 1.476 | 3,007 |
| 2025-05-21 | 1.542 | 1.542 | 1.482 | 1.482 | 1.482 | 11 |
| 2025-05-20 | 1.556 | 1.556 | 1.542 | 1.548 | 1.548 | 31 |
| 2025-05-19 | 1.538 | 1.548 | 1.532 | 1.542 | 1.542 | 91 |
| 2025-05-16 | 1.530 | 1.530 | 1.522 | 1.530 | 1.530 | 73 |
| 2025-05-15 | 1.540 | 1.540 | 1.522 | 1.526 | 1.526 | 60 |
| 2025-05-14 | 1.518 | 1.550 | 1.506 | 1.536 | 1.536 | 298 |
| 2025-05-13 | 1.480 | 1.506 | 1.480 | 1.506 | 1.506 | 21,023 |
| 2025-05-12 | 1.490 | 1.500 | 1.490 | 1.492 | 1.492 | 3 |
| 2025-05-08 | 1.426 | 1.442 | 1.426 | 1.442 | 1.442 | 2 |
| 2025-05-07 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 1 |
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.