Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1 |
| 2025-05-02 | 1.394 | 1.432 | 1.394 | 1.432 | 1.432 | 17 |
| 2025-04-30 | 1.384 | 1.384 | 1.384 | 1.384 | 1.384 | 1 |
| 2025-04-28 | 1.408 | 1.416 | 1.380 | 1.380 | 1.380 | 260 |
| 2025-04-25 | 1.414 | 1.414 | 1.362 | 1.400 | 1.400 | 42 |
| 2025-04-24 | 1.404 | 1.436 | 1.404 | 1.434 | 1.434 | 121 |
| 2025-04-23 | 1.392 | 1.398 | 1.392 | 1.398 | 1.398 | 7 |
| 2025-04-22 | 1.394 | 1.394 | 1.386 | 1.386 | 1.386 | 3 |
| 2025-04-17 | 1.392 | 1.398 | 1.376 | 1.376 | 1.376 | 90 |
| 2025-04-16 | 1.368 | 1.396 | 1.368 | 1.392 | 1.392 | 138 |
| 2025-04-15 | 1.366 | 1.366 | 1.350 | 1.350 | 1.350 | 77 |
| 2025-04-14 | 1.348 | 1.358 | 1.342 | 1.354 | 1.354 | 336 |
| 2025-04-11 | 1.326 | 1.340 | 1.296 | 1.298 | 1.298 | 139 |
| 2025-04-10 | 1.446 | 1.446 | 1.316 | 1.316 | 1.316 | 39 |
| 2025-04-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4 |
| 2025-04-07 | 1.320 | 1.330 | 1.290 | 1.290 | 1.290 | 1,022 |
| 2025-04-04 | 1.340 | 1.344 | 1.312 | 1.336 | 1.336 | 33 |
| 2025-04-03 | 1.412 | 1.421 | 1.388 | 1.405 | 1.405 | 4,303 |
| 2025-04-01 | 1.442 | 1.442 | 1.408 | 1.408 | 1.408 | 8 |
| 2025-03-31 | 1.470 | 1.474 | 1.420 | 1.420 | 1.420 | 375 |
| 2025-03-28 | 1.480 | 1.484 | 1.480 | 1.484 | 1.484 | 842 |
| 2025-03-27 | 1.482 | 1.482 | 1.472 | 1.482 | 1.482 | 93 |
| 2025-03-26 | 1.492 | 1.492 | 1.492 | 1.492 | 1.492 | 4 |
| 2025-03-25 | 1.490 | 1.490 | 1.476 | 1.480 | 1.480 | 821 |
| 2025-03-24 | 1.504 | 1.510 | 1.484 | 1.492 | 1.492 | 7,001 |
| 2025-03-21 | 1.462 | 1.462 | 1.462 | 1.462 | 1.462 | 1 |
| 2025-03-20 | 1.518 | 1.518 | 1.484 | 1.493 | 1.493 | 2,048 |
| 2025-03-19 | 1.466 | 1.512 | 1.466 | 1.512 | 1.512 | 28 |
| 2025-03-18 | 1.474 | 1.474 | 1.458 | 1.468 | 1.468 | 877 |
| 2025-03-17 | 1.430 | 1.452 | 1.430 | 1.452 | 1.452 | 865 |
| 2025-03-14 | 1.396 | 1.408 | 1.396 | 1.408 | 1.408 | 603 |
| 2025-03-13 | 1.402 | 1.412 | 1.396 | 1.396 | 1.396 | 138 |
| 2025-03-12 | 1.424 | 1.424 | 1.424 | 1.424 | 1.424 | 10 |
| 2025-03-11 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 580 |
| 2025-03-10 | 1.498 | 1.498 | 1.452 | 1.452 | 1.452 | 2 |
| 2025-03-07 | 1.472 | 1.480 | 1.472 | 1.476 | 1.476 | 787 |
| 2025-03-06 | 1.520 | 1.530 | 1.496 | 1.496 | 1.496 | 5 |
| 2025-03-05 | 1.494 | 1.554 | 1.494 | 1.520 | 1.520 | 662 |
| 2025-03-04 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 7 |
| 2025-03-03 | 1.504 | 1.538 | 1.486 | 1.538 | 1.538 | 86 |
| 2025-02-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2025-02-27 | 1.470 | 1.488 | 1.470 | 1.488 | 1.488 | 542 |
| 2025-02-26 | 1.470 | 1.476 | 1.470 | 1.476 | 1.476 | 4 |
| 2025-02-25 | 1.500 | 1.504 | 1.480 | 1.502 | 1.502 | 253 |
| 2025-02-24 | 1.444 | 1.464 | 1.444 | 1.464 | 1.464 | 121 |
| 2025-02-21 | 1.470 | 1.470 | 1.454 | 1.454 | 1.454 | 247 |
| 2025-02-20 | 1.486 | 1.486 | 1.456 | 1.456 | 1.456 | 4,053 |
| 2025-02-19 | 1.498 | 1.502 | 1.480 | 1.486 | 1.486 | 1,960 |
| 2025-02-18 | 1.526 | 1.526 | 1.500 | 1.500 | 1.500 | 48 |
| 2025-02-17 | 1.512 | 1.518 | 1.502 | 1.518 | 1.518 | 732 |
| 2025-02-14 | 1.530 | 1.534 | 1.524 | 1.534 | 1.534 | 121 |
| 2025-02-13 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 2,598 |
| 2025-02-12 | 1.556 | 1.558 | 1.530 | 1.540 | 1.540 | 778 |
| 2025-02-11 | 1.570 | 1.570 | 1.530 | 1.542 | 1.542 | 240 |
| 2025-02-10 | 1.576 | 1.576 | 1.554 | 1.558 | 1.558 | 143 |
| 2025-02-07 | 1.530 | 1.552 | 1.520 | 1.534 | 1.534 | 210 |
| 2025-02-06 | 1.562 | 1.562 | 1.546 | 1.546 | 1.546 | 763 |
| 2025-02-05 | 1.580 | 1.580 | 1.544 | 1.544 | 1.544 | 48 |
| 2025-02-04 | 1.580 | 1.582 | 1.574 | 1.574 | 1.574 | 59 |
| 2025-02-03 | 1.510 | 1.574 | 1.494 | 1.568 | 1.568 | 1,564 |
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.