Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 1.340 | 1.344 | 1.286 | 1.286 | 1.286 | 31,372 |
| 2023-11-03 | 1.336 | 1.350 | 1.320 | 1.344 | 1.344 | 45,414 |
| 2023-11-02 | 1.252 | 1.332 | 1.252 | 1.290 | 1.290 | 77,259 |
| 2023-11-01 | 1.264 | 1.284 | 1.224 | 1.257 | 1.257 | 17,445 |
| 2023-10-31 | 1.208 | 1.270 | 1.208 | 1.266 | 1.266 | 21,886 |
| 2023-10-30 | 1.178 | 1.200 | 1.178 | 1.188 | 1.188 | 30,866 |
| 2023-10-27 | 1.106 | 1.160 | 1.094 | 1.094 | 1.094 | 33,369 |
| 2023-10-26 | 1.154 | 1.154 | 1.090 | 1.114 | 1.114 | 68,966 |
| 2023-10-25 | 1.154 | 1.174 | 1.140 | 1.140 | 1.140 | 9,538 |
| 2023-10-24 | 1.126 | 1.200 | 1.124 | 1.124 | 1.124 | 57,060 |
| 2023-10-23 | 1.116 | 1.116 | 1.088 | 1.107 | 1.107 | 41,230 |
| 2023-10-20 | 1.150 | 1.172 | 1.134 | 1.137 | 1.137 | 16,598 |
| 2023-10-19 | 1.196 | 1.196 | 1.144 | 1.150 | 1.150 | 70,305 |
| 2023-10-18 | 1.264 | 1.288 | 1.232 | 1.261 | 1.261 | 51,923 |
| 2023-10-17 | 1.200 | 1.240 | 1.200 | 1.225 | 1.225 | 17,152 |
| 2023-10-16 | 1.190 | 1.216 | 1.190 | 1.199 | 1.199 | 11,415 |
| 2023-10-13 | 1.232 | 1.242 | 1.196 | 1.196 | 1.196 | 16,975 |
| 2023-10-12 | 1.244 | 1.262 | 1.226 | 1.250 | 1.250 | 23,417 |
| 2023-10-11 | 1.222 | 1.262 | 1.222 | 1.234 | 1.234 | 19,909 |
| 2023-10-10 | 1.218 | 1.218 | 1.204 | 1.212 | 1.212 | 8,198 |
| 2023-10-09 | 1.178 | 1.208 | 1.174 | 1.179 | 1.179 | 14,857 |
| 2023-10-06 | 1.184 | 1.218 | 1.184 | 1.203 | 1.203 | 15,763 |
| 2023-10-05 | 1.194 | 1.196 | 1.168 | 1.180 | 1.180 | 13,174 |
| 2023-10-04 | 1.182 | 1.198 | 1.172 | 1.186 | 1.186 | 27,409 |
| 2023-10-03 | 1.240 | 1.260 | 1.220 | 1.238 | 1.238 | 11,102 |
| 2023-10-02 | 1.258 | 1.294 | 1.252 | 1.270 | 1.270 | 15,960 |
| 2023-09-29 | 1.250 | 1.288 | 1.248 | 1.250 | 1.250 | 34,401 |
| 2023-09-28 | 1.234 | 1.236 | 1.210 | 1.220 | 1.220 | 26,889 |
| 2023-09-27 | 1.260 | 1.260 | 1.228 | 1.232 | 1.232 | 16,533 |
| 2023-09-26 | 1.244 | 1.266 | 1.244 | 1.250 | 1.250 | 27,483 |
| 2023-09-25 | 1.272 | 1.282 | 1.254 | 1.254 | 1.254 | 17,086 |
| 2023-09-22 | 1.310 | 1.310 | 1.280 | 1.284 | 1.284 | 26,382 |
| 2023-09-21 | 1.320 | 1.332 | 1.314 | 1.330 | 1.330 | 12,630 |
| 2023-09-20 | 1.322 | 1.348 | 1.322 | 1.330 | 1.330 | 14,904 |
| 2023-09-19 | 1.310 | 1.310 | 1.302 | 1.309 | 1.309 | 11,904 |
| 2023-09-18 | 1.350 | 1.350 | 1.306 | 1.307 | 1.307 | 34,052 |
| 2023-09-15 | 1.405 | 1.405 | 1.370 | 1.373 | 1.373 | 28,137 |
| 2023-09-14 | 1.342 | 1.378 | 1.332 | 1.376 | 1.376 | 29,936 |
| 2023-09-13 | 1.342 | 1.354 | 1.329 | 1.344 | 1.344 | 6,986 |
| 2023-09-12 | 1.346 | 1.350 | 1.336 | 1.340 | 1.340 | 8,584 |
| 2023-09-11 | 1.328 | 1.352 | 1.328 | 1.340 | 1.340 | 12,002 |
| 2023-09-08 | 1.312 | 1.312 | 1.290 | 1.297 | 1.297 | 25,255 |
| 2023-09-07 | 1.330 | 1.330 | 1.288 | 1.291 | 1.291 | 17,293 |
| 2023-09-06 | 1.316 | 1.322 | 1.310 | 1.314 | 1.314 | 18,712 |
| 2023-09-05 | 1.328 | 1.332 | 1.324 | 1.332 | 1.332 | 67,165 |
| 2023-09-04 | 1.370 | 1.394 | 1.360 | 1.360 | 1.360 | 20,799 |
| 2023-09-01 | 1.352 | 1.356 | 1.342 | 1.342 | 1.342 | 65,423 |
| 2023-08-31 | 1.344 | 1.354 | 1.342 | 1.348 | 1.348 | 77,631 |
| 2023-08-30 | 1.360 | 1.360 | 1.336 | 1.358 | 1.358 | 5,130 |
| 2023-08-29 | 1.344 | 1.350 | 1.330 | 1.350 | 1.350 | 46,352 |
| 2023-08-25 | 1.318 | 1.328 | 1.304 | 1.326 | 1.326 | 15,704 |
| 2023-08-24 | 1.354 | 1.354 | 1.322 | 1.322 | 1.322 | 9,441 |
| 2023-08-23 | 1.360 | 1.360 | 1.326 | 1.329 | 1.329 | 8,864 |
| 2023-08-22 | 1.342 | 1.378 | 1.342 | 1.359 | 1.359 | 26,849 |
| 2023-08-21 | 1.362 | 1.370 | 1.332 | 1.332 | 1.332 | 17,793 |
| 2023-08-18 | 1.356 | 1.356 | 1.340 | 1.342 | 1.342 | 26,074 |
| 2023-08-17 | 1.380 | 1.388 | 1.370 | 1.381 | 1.381 | 30,458 |
| 2023-08-16 | 1.410 | 1.410 | 1.402 | 1.404 | 1.404 | 8,995 |
| 2023-08-15 | 1.412 | 1.412 | 1.400 | 1.405 | 1.405 | 3,950 |
| 2023-08-14 | 1.420 | 1.420 | 1.402 | 1.412 | 1.412 | 18,390 |
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.