Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.420 | 1.468 | 1.420 | 1.464 | 1.464 | 1,894 |
| 2024-04-26 | 1.440 | 1.440 | 1.410 | 1.411 | 1.411 | 7,307 |
| 2024-04-25 | 1.418 | 1.424 | 1.418 | 1.420 | 1.420 | 14,916 |
| 2024-04-24 | 1.356 | 1.468 | 1.356 | 1.420 | 1.420 | 50,945 |
| 2024-04-23 | 1.288 | 1.296 | 1.281 | 1.296 | 1.296 | 9,370 |
| 2024-04-22 | 1.306 | 1.328 | 1.286 | 1.286 | 1.286 | 18,758 |
| 2024-04-19 | 1.296 | 1.296 | 1.280 | 1.280 | 1.280 | 1,120 |
| 2024-04-18 | 1.294 | 1.300 | 1.279 | 1.300 | 1.300 | 1,161 |
| 2024-04-17 | 1.252 | 1.290 | 1.252 | 1.290 | 1.290 | 6,079 |
| 2024-04-16 | 1.250 | 1.256 | 1.250 | 1.252 | 1.252 | 3,579 |
| 2024-04-15 | 1.294 | 1.304 | 1.278 | 1.284 | 1.284 | 21,360 |
| 2024-04-12 | 1.334 | 1.351 | 1.330 | 1.351 | 1.351 | 6,226 |
| 2024-04-11 | 1.338 | 1.338 | 1.322 | 1.334 | 1.334 | 30,893 |
| 2024-04-10 | 1.366 | 1.366 | 1.342 | 1.342 | 1.342 | 22,206 |
| 2024-04-09 | 1.364 | 1.368 | 1.356 | 1.366 | 1.366 | 7,853 |
| 2024-04-08 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 4,515 |
| 2024-04-05 | 1.330 | 1.330 | 1.304 | 1.324 | 1.324 | 9,766 |
| 2024-04-04 | 1.270 | 1.332 | 1.270 | 1.332 | 1.332 | 17,625 |
| 2024-04-03 | 1.264 | 1.280 | 1.259 | 1.264 | 1.264 | 5,047 |
| 2024-04-02 | 1.300 | 1.300 | 1.252 | 1.289 | 1.289 | 16,973 |
| 2024-03-28 | 1.280 | 1.294 | 1.250 | 1.276 | 1.276 | 14,810 |
| 2024-03-27 | 1.240 | 1.272 | 1.240 | 1.271 | 1.271 | 16,428 |
| 2024-03-26 | 1.230 | 1.246 | 1.230 | 1.241 | 1.241 | 4,023 |
| 2024-03-25 | 1.220 | 1.220 | 1.211 | 1.211 | 1.211 | 12,999 |
| 2024-03-22 | 1.198 | 1.208 | 1.198 | 1.205 | 1.205 | 4,740 |
| 2024-03-21 | 1.178 | 1.196 | 1.178 | 1.196 | 1.196 | 7,730 |
| 2024-03-20 | 1.194 | 1.198 | 1.190 | 1.192 | 1.192 | 4,638 |
| 2024-03-19 | 1.186 | 1.186 | 1.174 | 1.182 | 1.182 | 6,499 |
| 2024-03-18 | 1.186 | 1.202 | 1.182 | 1.188 | 1.188 | 3,537 |
| 2024-03-15 | 1.236 | 1.236 | 1.182 | 1.182 | 1.182 | 17,424 |
| 2024-03-14 | 1.234 | 1.246 | 1.234 | 1.236 | 1.236 | 30,840 |
| 2024-03-13 | 1.230 | 1.230 | 1.220 | 1.226 | 1.226 | 5,939 |
| 2024-03-12 | 1.210 | 1.230 | 1.200 | 1.216 | 1.216 | 13,621 |
| 2024-03-11 | 1.202 | 1.218 | 1.198 | 1.198 | 1.198 | 7,728 |
| 2024-03-08 | 1.190 | 1.194 | 1.184 | 1.189 | 1.189 | 17,067 |
| 2024-03-07 | 1.210 | 1.210 | 1.208 | 1.208 | 1.208 | 3,633 |
| 2024-03-06 | 1.194 | 1.194 | 1.170 | 1.178 | 1.178 | 7,174 |
| 2024-03-05 | 1.198 | 1.198 | 1.152 | 1.166 | 1.166 | 25,411 |
| 2024-03-04 | 1.210 | 1.210 | 1.184 | 1.184 | 1.184 | 12,616 |
| 2024-03-01 | 1.226 | 1.244 | 1.218 | 1.232 | 1.232 | 12,280 |
| 2024-02-29 | 1.226 | 1.226 | 1.198 | 1.204 | 1.204 | 8,103 |
| 2024-02-28 | 1.246 | 1.246 | 1.200 | 1.216 | 1.216 | 18,868 |
| 2024-02-27 | 1.252 | 1.254 | 1.240 | 1.240 | 1.240 | 7,881 |
| 2024-02-26 | 1.248 | 1.248 | 1.241 | 1.241 | 1.241 | 9,849 |
| 2024-02-23 | 1.288 | 1.288 | 1.242 | 1.258 | 1.258 | 19,108 |
| 2024-02-22 | 1.274 | 1.274 | 1.256 | 1.260 | 1.260 | 16,268 |
| 2024-02-21 | 1.252 | 1.274 | 1.248 | 1.270 | 1.270 | 9,264 |
| 2024-02-20 | 1.234 | 1.256 | 1.230 | 1.250 | 1.250 | 19,704 |
| 2024-02-19 | 1.210 | 1.252 | 1.210 | 1.222 | 1.222 | 11,417 |
| 2024-02-16 | 1.220 | 1.230 | 1.217 | 1.222 | 1.222 | 5,313 |
| 2024-02-15 | 1.242 | 1.242 | 1.212 | 1.212 | 1.212 | 11,226 |
| 2024-02-14 | 1.233 | 1.233 | 1.218 | 1.218 | 1.218 | 8,956 |
| 2024-02-13 | 1.224 | 1.252 | 1.217 | 1.230 | 1.230 | 20,046 |
| 2024-02-12 | 1.212 | 1.222 | 1.208 | 1.222 | 1.222 | 15,162 |
| 2024-02-09 | 1.224 | 1.224 | 1.208 | 1.210 | 1.210 | 32,164 |
| 2024-02-08 | 1.238 | 1.238 | 1.232 | 1.232 | 1.232 | 25,987 |
| 2024-02-07 | 1.292 | 1.292 | 1.240 | 1.240 | 1.240 | 44,858 |
| 2024-02-06 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 22,277 |
| 2024-02-05 | 1.296 | 1.296 | 1.285 | 1.290 | 1.290 | 16,478 |
| 2024-02-02 | 1.284 | 1.300 | 1.282 | 1.282 | 1.282 | 15,518 |
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.