Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 1.458 | 1.482 | 1.436 | 1.436 | 1.436 | 20,553 |
| 2023-08-10 | 1.426 | 1.456 | 1.426 | 1.442 | 1.442 | 21,665 |
| 2023-08-09 | 1.418 | 1.436 | 1.403 | 1.420 | 1.420 | 34,772 |
| 2023-08-08 | 1.388 | 1.388 | 1.370 | 1.380 | 1.380 | 10,821 |
| 2023-08-07 | 1.416 | 1.420 | 1.396 | 1.406 | 1.406 | 19,001 |
| 2023-08-04 | 1.434 | 1.434 | 1.382 | 1.414 | 1.414 | 27,360 |
| 2023-08-03 | 1.428 | 1.428 | 1.400 | 1.408 | 1.408 | 33,312 |
| 2023-08-02 | 1.482 | 1.486 | 1.432 | 1.438 | 1.438 | 89,488 |
| 2023-08-01 | 1.516 | 1.534 | 1.510 | 1.520 | 1.520 | 20,042 |
| 2023-07-31 | 1.542 | 1.562 | 1.538 | 1.548 | 1.548 | 41,228 |
| 2023-07-28 | 1.548 | 1.562 | 1.528 | 1.528 | 1.528 | 20,561 |
| 2023-07-27 | 1.556 | 1.566 | 1.550 | 1.558 | 1.558 | 20,674 |
| 2023-07-26 | 1.592 | 1.604 | 1.552 | 1.555 | 1.555 | 76,632 |
| 2023-07-25 | 1.582 | 1.616 | 1.566 | 1.616 | 1.616 | 52,203 |
| 2023-07-24 | 1.550 | 1.608 | 1.542 | 1.602 | 1.602 | 96,752 |
| 2023-07-21 | 1.588 | 1.588 | 1.526 | 1.526 | 1.526 | 53,482 |
| 2023-07-20 | 1.620 | 1.630 | 1.592 | 1.592 | 1.592 | 20,240 |
| 2023-07-19 | 1.704 | 1.710 | 1.548 | 1.602 | 1.602 | 54,794 |
| 2023-07-18 | 1.680 | 1.706 | 1.667 | 1.674 | 1.674 | 121,117 |
| 2023-07-17 | 1.650 | 1.684 | 1.642 | 1.675 | 1.675 | 30,626 |
| 2023-07-14 | 1.628 | 1.680 | 1.628 | 1.660 | 1.660 | 72,242 |
| 2023-07-13 | 1.600 | 1.620 | 1.582 | 1.597 | 1.597 | 32,882 |
| 2023-07-12 | 1.632 | 1.632 | 1.594 | 1.608 | 1.608 | 21,979 |
| 2023-07-11 | 1.630 | 1.638 | 1.618 | 1.620 | 1.620 | 9,984 |
| 2023-07-10 | 1.598 | 1.614 | 1.590 | 1.610 | 1.610 | 14,618 |
| 2023-07-07 | 1.594 | 1.606 | 1.592 | 1.604 | 1.604 | 14,990 |
| 2023-07-06 | 1.602 | 1.602 | 1.570 | 1.570 | 1.570 | 17,121 |
| 2023-07-05 | 1.642 | 1.648 | 1.626 | 1.630 | 1.630 | 9,116 |
| 2023-07-04 | 1.634 | 1.662 | 1.634 | 1.650 | 1.650 | 5,588 |
| 2023-07-03 | 1.620 | 1.638 | 1.615 | 1.630 | 1.630 | 25,557 |
| 2023-06-30 | 1.632 | 1.650 | 1.617 | 1.617 | 1.617 | 18,391 |
| 2023-06-29 | 1.632 | 1.638 | 1.626 | 1.626 | 1.626 | 9,960 |
| 2023-06-28 | 1.604 | 1.650 | 1.604 | 1.638 | 1.638 | 38,781 |
| 2023-06-27 | 1.602 | 1.602 | 1.580 | 1.596 | 1.596 | 25,517 |
| 2023-06-26 | 1.586 | 1.594 | 1.574 | 1.580 | 1.580 | 50,191 |
| 2023-06-23 | 1.614 | 1.616 | 1.600 | 1.610 | 1.610 | 19,794 |
| 2023-06-22 | 1.634 | 1.646 | 1.626 | 1.626 | 1.626 | 16,305 |
| 2023-06-21 | 1.664 | 1.664 | 1.634 | 1.642 | 1.642 | 26,393 |
| 2023-06-20 | 1.674 | 1.696 | 1.652 | 1.661 | 1.661 | 31,106 |
| 2023-06-19 | 1.656 | 1.676 | 1.654 | 1.670 | 1.670 | 31,421 |
| 2023-06-16 | 1.706 | 1.706 | 1.685 | 1.688 | 1.688 | 17,859 |
| 2023-06-15 | 1.736 | 1.736 | 1.704 | 1.710 | 1.710 | 16,023 |
| 2023-06-14 | 1.776 | 1.776 | 1.746 | 1.746 | 1.746 | 12,647 |
| 2023-06-13 | 1.744 | 1.770 | 1.740 | 1.747 | 1.747 | 25,692 |
| 2023-06-12 | 1.764 | 1.800 | 1.764 | 1.785 | 1.785 | 37,044 |
| 2023-06-09 | 1.732 | 1.798 | 1.732 | 1.769 | 1.769 | 24,708 |
| 2023-06-08 | 1.682 | 1.732 | 1.682 | 1.715 | 1.715 | 41,698 |
| 2023-06-07 | 1.738 | 1.762 | 1.728 | 1.752 | 1.752 | 66,938 |
| 2023-06-06 | 1.712 | 1.740 | 1.698 | 1.732 | 1.732 | 57,096 |
| 2023-06-05 | 1.741 | 1.750 | 1.715 | 1.750 | 1.750 | 17,412 |
| 2023-06-02 | 1.710 | 1.710 | 1.688 | 1.696 | 1.696 | 26,452 |
| 2023-06-01 | 1.667 | 1.687 | 1.667 | 1.670 | 1.670 | 24,239 |
| 2023-05-31 | 1.680 | 1.680 | 1.636 | 1.680 | 1.680 | 88,172 |
| 2023-05-30 | 1.671 | 1.674 | 1.671 | 1.674 | 1.674 | 1,594 |
| 2023-05-26 | 1.660 | 1.668 | 1.656 | 1.668 | 1.668 | 52,538 |
| 2023-05-25 | 1.646 | 1.726 | 1.646 | 1.668 | 1.668 | 117,054 |
| 2023-05-24 | 1.754 | 1.765 | 1.751 | 1.762 | 1.762 | 30,465 |
| 2023-05-23 | 1.800 | 1.834 | 1.789 | 1.834 | 1.834 | 18,809 |
| 2023-05-22 | 1.824 | 1.863 | 1.824 | 1.841 | 1.841 | 23,415 |
| 2023-05-19 | 1.830 | 1.852 | 1.830 | 1.850 | 1.850 | 18,658 |
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.