Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.400 | 1.400 | 1.382 | 1.382 | 1.382 | 151 |
| 2024-07-29 | 1.396 | 1.396 | 1.386 | 1.386 | 1.386 | 421 |
| 2024-07-26 | 1.356 | 1.356 | 1.346 | 1.352 | 1.352 | 1,602 |
| 2024-07-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10 |
| 2024-07-24 | 1.306 | 1.392 | 1.306 | 1.392 | 1.392 | 2,200 |
| 2024-07-23 | 1.448 | 1.448 | 1.398 | 1.402 | 1.402 | 672 |
| 2024-07-22 | 1.450 | 1.454 | 1.430 | 1.430 | 1.430 | 44 |
| 2024-07-19 | 1.452 | 1.452 | 1.408 | 1.408 | 1.408 | 705 |
| 2024-07-18 | 1.416 | 1.442 | 1.404 | 1.442 | 1.442 | 257 |
| 2024-07-17 | 1.406 | 1.406 | 1.400 | 1.404 | 1.404 | 19 |
| 2024-07-16 | 1.434 | 1.434 | 1.384 | 1.384 | 1.384 | 397 |
| 2024-07-15 | 1.406 | 1.406 | 1.404 | 1.404 | 1.404 | 454 |
| 2024-07-12 | 1.410 | 1.430 | 1.398 | 1.398 | 1.398 | 89 |
| 2024-07-11 | 1.374 | 1.388 | 1.374 | 1.388 | 1.388 | 26 |
| 2024-07-10 | 1.368 | 1.368 | 1.362 | 1.362 | 1.362 | 64 |
| 2024-07-09 | 1.366 | 1.374 | 1.338 | 1.342 | 1.342 | 5,307 |
| 2024-07-08 | 1.376 | 1.392 | 1.358 | 1.364 | 1.364 | 2,564 |
| 2024-07-05 | 1.382 | 1.382 | 1.376 | 1.382 | 1.382 | 28 |
| 2024-07-04 | 1.378 | 1.378 | 1.376 | 1.376 | 1.376 | 343 |
| 2024-07-03 | 1.350 | 1.350 | 1.348 | 1.348 | 1.348 | 33 |
| 2024-07-02 | 1.346 | 1.346 | 1.338 | 1.338 | 1.338 | 33 |
| 2024-07-01 | 1.342 | 1.352 | 1.316 | 1.330 | 1.330 | 1,600 |
| 2024-06-28 | 1.288 | 1.288 | 1.252 | 1.252 | 1.252 | 708 |
| 2024-06-27 | 1.314 | 1.314 | 1.290 | 1.292 | 1.292 | 1,547 |
| 2024-06-26 | 1.344 | 1.344 | 1.328 | 1.328 | 1.328 | 3 |
| 2024-06-24 | 1.436 | 1.436 | 1.388 | 1.388 | 1.388 | 1,065 |
| 2024-06-21 | 1.476 | 1.480 | 1.432 | 1.432 | 1.432 | 1,155 |
| 2024-06-20 | 1.440 | 1.474 | 1.440 | 1.474 | 1.474 | 1,215 |
| 2024-06-19 | 1.408 | 1.422 | 1.404 | 1.416 | 1.416 | 833 |
| 2024-06-18 | 1.420 | 1.424 | 1.406 | 1.424 | 1.424 | 3,090 |
| 2024-06-17 | 1.276 | 1.328 | 1.276 | 1.328 | 1.328 | 235 |
| 2024-06-14 | 1.312 | 1.312 | 1.312 | 1.312 | 1.312 | 10 |
| 2024-06-13 | 1.416 | 1.418 | 1.386 | 1.386 | 1.386 | 4,743 |
| 2024-06-12 | 1.452 | 1.452 | 1.452 | 1.452 | 1.452 | 301 |
| 2024-06-11 | 1.492 | 1.492 | 1.446 | 1.458 | 1.458 | 1,968 |
| 2024-06-10 | 1.536 | 1.536 | 1.470 | 1.484 | 1.484 | 512 |
| 2024-06-07 | 1.544 | 1.544 | 1.544 | 1.544 | 1.544 | 389 |
| 2024-06-05 | 1.582 | 1.582 | 1.518 | 1.522 | 1.522 | 1,983 |
| 2024-06-04 | 1.646 | 1.646 | 1.572 | 1.572 | 1.572 | 693 |
| 2024-06-03 | 1.624 | 1.666 | 1.624 | 1.648 | 1.648 | 5,677 |
| 2024-05-31 | 1.608 | 1.608 | 1.554 | 1.564 | 1.564 | 372 |
| 2024-05-30 | 1.556 | 1.610 | 1.556 | 1.590 | 1.590 | 2,667 |
| 2024-05-29 | 1.482 | 1.482 | 1.482 | 1.482 | 1.482 | 399 |
| 2024-05-28 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 1 |
| 2024-05-24 | 1.518 | 1.518 | 1.510 | 1.510 | 1.510 | 2,573 |
| 2024-05-23 | 1.556 | 1.556 | 1.518 | 1.518 | 1.518 | 15 |
| 2024-05-22 | 1.564 | 1.564 | 1.544 | 1.548 | 1.548 | 36 |
| 2024-05-21 | 1.570 | 1.594 | 1.570 | 1.570 | 1.570 | 89 |
| 2024-05-20 | 1.500 | 1.534 | 1.490 | 1.526 | 1.526 | 6,512 |
| 2024-05-16 | 1.494 | 1.514 | 1.476 | 1.514 | 1.514 | 2,170 |
| 2024-05-15 | 1.536 | 1.536 | 1.508 | 1.508 | 1.508 | 3,557 |
| 2024-05-14 | 1.528 | 1.528 | 1.520 | 1.528 | 1.528 | 7 |
| 2024-05-13 | 1.504 | 1.504 | 1.504 | 1.504 | 1.504 | 12 |
| 2024-05-10 | 1.470 | 1.522 | 1.466 | 1.510 | 1.510 | 575 |
| 2024-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 6 |
| 2024-05-08 | 1.420 | 1.438 | 1.420 | 1.438 | 1.438 | 3 |
| 2024-05-07 | 1.394 | 1.406 | 1.394 | 1.406 | 1.406 | 15 |
| 2024-05-03 | 1.410 | 1.410 | 1.396 | 1.396 | 1.396 | 6 |
| 2024-05-02 | 1.408 | 1.408 | 1.396 | 1.396 | 1.396 | 3 |
| 2024-04-30 | 1.436 | 1.436 | 1.436 | 1.436 | 1.436 | 2 |
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.