Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1.326 | 1.326 | 1.312 | 1.312 | 1.312 | 21,744 |
| 2024-01-31 | 1.340 | 1.341 | 1.330 | 1.340 | 1.340 | 31,227 |
| 2024-01-30 | 1.360 | 1.360 | 1.344 | 1.350 | 1.350 | 18,164 |
| 2024-01-29 | 1.388 | 1.388 | 1.351 | 1.356 | 1.356 | 19,808 |
| 2024-01-26 | 1.420 | 1.423 | 1.420 | 1.423 | 1.423 | 5,755 |
| 2024-01-25 | 1.394 | 1.418 | 1.394 | 1.400 | 1.400 | 7,042 |
| 2024-01-24 | 1.442 | 1.442 | 1.414 | 1.416 | 1.416 | 43,317 |
| 2024-01-23 | 1.490 | 1.505 | 1.480 | 1.493 | 1.493 | 5,779 |
| 2024-01-22 | 1.478 | 1.490 | 1.474 | 1.490 | 1.490 | 7,439 |
| 2024-01-19 | 1.496 | 1.496 | 1.456 | 1.456 | 1.456 | 33,439 |
| 2024-01-18 | 1.446 | 1.478 | 1.446 | 1.466 | 1.466 | 22,594 |
| 2024-01-17 | 1.498 | 1.498 | 1.466 | 1.466 | 1.466 | 17,274 |
| 2024-01-16 | 1.500 | 1.500 | 1.486 | 1.500 | 1.500 | 15,451 |
| 2024-01-15 | 1.546 | 1.558 | 1.508 | 1.509 | 1.509 | 40,828 |
| 2024-01-12 | 1.500 | 1.562 | 1.500 | 1.550 | 1.550 | 23,332 |
| 2024-01-11 | 1.488 | 1.525 | 1.488 | 1.490 | 1.490 | 17,763 |
| 2024-01-10 | 1.478 | 1.488 | 1.472 | 1.472 | 1.472 | 13,247 |
| 2024-01-09 | 1.480 | 1.498 | 1.466 | 1.492 | 1.492 | 25,049 |
| 2024-01-08 | 1.514 | 1.514 | 1.480 | 1.492 | 1.492 | 21,637 |
| 2024-01-05 | 1.480 | 1.518 | 1.474 | 1.496 | 1.496 | 29,521 |
| 2024-01-04 | 1.516 | 1.538 | 1.516 | 1.524 | 1.524 | 26,082 |
| 2024-01-03 | 1.536 | 1.536 | 1.498 | 1.512 | 1.512 | 50,087 |
| 2024-01-02 | 1.558 | 1.588 | 1.548 | 1.558 | 1.558 | 38,792 |
| 2023-12-29 | 1.562 | 1.570 | 1.552 | 1.554 | 1.554 | 9,479 |
| 2023-12-28 | 1.566 | 1.578 | 1.556 | 1.578 | 1.578 | 7,529 |
| 2023-12-27 | 1.550 | 1.594 | 1.548 | 1.572 | 1.572 | 21,812 |
| 2023-12-22 | 1.590 | 1.590 | 1.540 | 1.558 | 1.558 | 41,089 |
| 2023-12-21 | 1.632 | 1.632 | 1.590 | 1.600 | 1.600 | 15,339 |
| 2023-12-20 | 1.646 | 1.668 | 1.646 | 1.650 | 1.650 | 16,987 |
| 2023-12-19 | 1.640 | 1.650 | 1.624 | 1.624 | 1.624 | 7,720 |
| 2023-12-18 | 1.624 | 1.656 | 1.578 | 1.620 | 1.620 | 25,360 |
| 2023-12-15 | 1.630 | 1.656 | 1.630 | 1.640 | 1.640 | 50,860 |
| 2023-12-14 | 1.600 | 1.622 | 1.570 | 1.598 | 1.598 | 43,636 |
| 2023-12-13 | 1.610 | 1.610 | 1.548 | 1.548 | 1.548 | 40,087 |
| 2023-12-12 | 1.550 | 1.622 | 1.550 | 1.620 | 1.620 | 71,455 |
| 2023-12-11 | 1.558 | 1.558 | 1.520 | 1.520 | 1.520 | 16,004 |
| 2023-12-08 | 1.498 | 1.574 | 1.465 | 1.545 | 1.545 | 100,697 |
| 2023-12-07 | 1.434 | 1.470 | 1.434 | 1.462 | 1.462 | 24,040 |
| 2023-12-06 | 1.420 | 1.460 | 1.420 | 1.452 | 1.452 | 18,145 |
| 2023-12-05 | 1.516 | 1.516 | 1.454 | 1.482 | 1.482 | 22,666 |
| 2023-12-04 | 1.484 | 1.534 | 1.436 | 1.528 | 1.528 | 101,795 |
| 2023-12-01 | 1.416 | 1.452 | 1.276 | 1.452 | 1.452 | 159,181 |
| 2023-11-30 | 1.410 | 1.412 | 1.348 | 1.376 | 1.376 | 119,907 |
| 2023-11-29 | 1.472 | 1.472 | 1.444 | 1.444 | 1.444 | 14,582 |
| 2023-11-28 | 1.474 | 1.482 | 1.450 | 1.482 | 1.482 | 27,599 |
| 2023-11-27 | 1.472 | 1.496 | 1.472 | 1.488 | 1.488 | 42,395 |
| 2023-11-24 | 1.500 | 1.500 | 1.448 | 1.452 | 1.452 | 35,810 |
| 2023-11-23 | 1.448 | 1.510 | 1.448 | 1.480 | 1.480 | 70,744 |
| 2023-11-22 | 1.404 | 1.444 | 1.398 | 1.418 | 1.418 | 16,123 |
| 2023-11-21 | 1.452 | 1.452 | 1.388 | 1.390 | 1.390 | 21,458 |
| 2023-11-20 | 1.404 | 1.420 | 1.386 | 1.420 | 1.420 | 7,128 |
| 2023-11-17 | 1.370 | 1.390 | 1.368 | 1.390 | 1.390 | 43,711 |
| 2023-11-16 | 1.370 | 1.370 | 1.346 | 1.363 | 1.363 | 4,111 |
| 2023-11-15 | 1.342 | 1.376 | 1.318 | 1.324 | 1.324 | 31,579 |
| 2023-11-14 | 1.280 | 1.328 | 1.280 | 1.312 | 1.312 | 29,827 |
| 2023-11-13 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 21,233 |
| 2023-11-10 | 1.262 | 1.264 | 1.230 | 1.258 | 1.258 | 28,711 |
| 2023-11-09 | 1.290 | 1.292 | 1.268 | 1.270 | 1.270 | 48,643 |
| 2023-11-08 | 1.296 | 1.296 | 1.278 | 1.284 | 1.284 | 15,583 |
| 2023-11-07 | 1.282 | 1.294 | 1.260 | 1.280 | 1.280 | 17,869 |
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.