Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 1.820 | 1.830 | 1.820 | 1.828 | 1.828 | 6,585 |
| 2023-05-17 | 1.817 | 1.823 | 1.817 | 1.820 | 1.820 | 10,925 |
| 2023-05-16 | 1.756 | 1.848 | 1.756 | 1.816 | 1.816 | 2,746 |
| 2023-05-15 | 1.754 | 1.778 | 1.754 | 1.778 | 1.778 | 3,451 |
| 2023-05-12 | 1.660 | 1.670 | 1.660 | 1.662 | 1.662 | 3,994 |
| 2023-05-11 | 1.746 | 1.760 | 1.746 | 1.760 | 1.760 | 4,640 |
| 2023-05-10 | 1.734 | 1.734 | 1.708 | 1.734 | 1.734 | 4,090 |
| 2023-05-09 | 1.684 | 1.711 | 1.684 | 1.711 | 1.711 | 6,935 |
| 2023-05-05 | 1.646 | 1.652 | 1.641 | 1.641 | 1.641 | 3,886 |
| 2023-05-04 | 1.614 | 1.638 | 1.614 | 1.627 | 1.627 | 15,778 |
| 2023-05-03 | 1.625 | 1.636 | 1.614 | 1.636 | 1.636 | 8,252 |
| 2023-05-02 | 1.640 | 1.669 | 1.640 | 1.669 | 1.669 | 25,995 |
| 2023-04-28 | 1.656 | 1.656 | 1.609 | 1.656 | 1.656 | 41,922 |
| 2023-04-27 | 1.637 | 1.648 | 1.636 | 1.648 | 1.648 | 9,050 |
| 2023-04-26 | 1.656 | 1.658 | 1.636 | 1.652 | 1.652 | 12,008 |
| 2023-04-25 | 1.672 | 1.744 | 1.672 | 1.744 | 1.744 | 12,987 |
| 2023-04-24 | 1.728 | 1.765 | 1.728 | 1.757 | 1.757 | 16,340 |
| 2023-04-21 | 1.683 | 1.703 | 1.674 | 1.703 | 1.703 | 13,920 |
| 2023-04-20 | 1.707 | 1.708 | 1.704 | 1.704 | 1.704 | 14,865 |
| 2023-04-19 | 1.734 | 1.770 | 1.638 | 1.756 | 1.756 | 18,665 |
| 2023-04-18 | 1.748 | 1.748 | 1.748 | 1.748 | 1.748 | 2,520 |
| 2023-04-17 | 1.718 | 1.745 | 1.718 | 1.745 | 1.745 | 9,477 |
| 2023-04-14 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 4,341 |
| 2023-04-13 | 1.645 | 1.665 | 1.645 | 1.665 | 1.665 | 1,743 |
| 2023-04-12 | 1.676 | 1.676 | 1.656 | 1.656 | 1.656 | 8,573 |
| 2023-04-11 | 1.655 | 1.657 | 1.655 | 1.655 | 1.655 | 16,387 |
| 2023-04-06 | 1.582 | 1.582 | 1.580 | 1.580 | 1.580 | 3,021 |
| 2023-04-05 | 1.585 | 1.592 | 1.584 | 1.592 | 1.592 | 20,839 |
| 2023-04-04 | 1.640 | 1.678 | 1.640 | 1.678 | 1.678 | 6,749 |
| 2023-04-03 | 1.628 | 1.647 | 1.628 | 1.647 | 1.647 | 9,951 |
| 2023-03-31 | 1.648 | 1.660 | 1.648 | 1.660 | 1.660 | 386 |
| 2023-03-30 | 1.626 | 1.636 | 1.620 | 1.620 | 1.620 | 9,924 |
| 2023-03-29 | 1.604 | 1.610 | 1.604 | 1.610 | 1.610 | 260 |
| 2023-03-28 | 1.548 | 1.574 | 1.548 | 1.574 | 1.574 | 20,400 |
| 2023-03-27 | 1.571 | 1.612 | 1.552 | 1.552 | 1.552 | 12,940 |
| 2023-03-24 | 1.558 | 1.558 | 1.525 | 1.534 | 1.534 | 51,861 |
| 2023-03-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 240 |
| 2023-03-22 | 1.579 | 1.598 | 1.579 | 1.598 | 1.598 | 23,647 |
| 2023-03-21 | 1.595 | 1.611 | 1.595 | 1.600 | 1.600 | 28,625 |
| 2023-03-20 | 1.580 | 1.580 | 1.487 | 1.574 | 1.574 | 21,775 |
| 2023-03-17 | 1.606 | 1.606 | 1.580 | 1.587 | 1.587 | 9,329 |
| 2023-03-16 | 1.624 | 1.644 | 1.624 | 1.644 | 1.644 | 10,090 |
| 2023-03-15 | 1.654 | 1.658 | 1.649 | 1.652 | 1.652 | 74,903 |
| 2023-03-14 | 1.693 | 1.697 | 1.616 | 1.690 | 1.690 | 33,191 |
| 2023-03-13 | 1.649 | 1.664 | 1.627 | 1.648 | 1.648 | 139,633 |
| 2023-03-10 | 1.738 | 1.758 | 1.722 | 1.758 | 1.758 | 35,055 |
| 2023-03-09 | 1.779 | 1.791 | 1.768 | 1.782 | 1.782 | 38,686 |
| 2023-03-08 | 1.750 | 1.763 | 1.750 | 1.750 | 1.750 | 9,956 |
| 2023-03-07 | 1.792 | 1.792 | 1.768 | 1.774 | 1.774 | 95,656 |
| 2023-03-06 | 1.850 | 1.850 | 1.809 | 1.818 | 1.818 | 31,320 |
| 2023-03-03 | 1.812 | 1.830 | 1.800 | 1.809 | 1.809 | 23,717 |
| 2023-03-02 | 1.852 | 1.869 | 1.836 | 1.840 | 1.840 | 80,526 |
| 2023-03-01 | 1.849 | 1.851 | 1.831 | 1.831 | 1.831 | 45,730 |
| 2023-02-28 | 1.823 | 1.847 | 1.790 | 1.796 | 1.796 | 309,889 |
| 2023-02-27 | 1.770 | 1.775 | 1.770 | 1.770 | 1.770 | 41,103 |
| 2023-02-24 | 1.762 | 1.788 | 1.759 | 1.762 | 1.762 | 133,007 |
| 2023-02-23 | 1.724 | 1.727 | 1.714 | 1.724 | 1.724 | 56,272 |
| 2023-02-22 | 1.722 | 1.732 | 1.719 | 1.719 | 1.719 | 46,456 |
| 2023-02-21 | 1.766 | 1.803 | 1.766 | 1.784 | 1.784 | 33,036 |
| 2023-02-20 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 114,711 |
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.