Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1.596 | 1.630 | 1.596 | 1.604 | 1.604 | 786 |
| 2025-01-30 | 1.666 | 1.666 | 1.631 | 1.631 | 1.631 | 5,493 |
| 2025-01-29 | 1.614 | 1.666 | 1.614 | 1.656 | 1.656 | 55,782 |
| 2025-01-28 | 1.592 | 1.600 | 1.590 | 1.600 | 1.600 | 165 |
| 2025-01-27 | 1.530 | 1.570 | 1.530 | 1.562 | 1.562 | 5,362 |
| 2025-01-24 | 1.548 | 1.550 | 1.500 | 1.520 | 1.520 | 1,315 |
| 2025-01-23 | 1.608 | 1.668 | 1.600 | 1.660 | 1.660 | 3,938 |
| 2025-01-22 | 1.590 | 1.602 | 1.580 | 1.598 | 1.598 | 2,350 |
| 2025-01-21 | 1.558 | 1.594 | 1.554 | 1.588 | 1.588 | 13,619 |
| 2025-01-20 | 1.524 | 1.570 | 1.524 | 1.564 | 1.564 | 3,696 |
| 2025-01-17 | 1.516 | 1.518 | 1.510 | 1.518 | 1.518 | 31 |
| 2025-01-16 | 1.510 | 1.510 | 1.504 | 1.504 | 1.504 | 154 |
| 2025-01-15 | 1.492 | 1.526 | 1.492 | 1.526 | 1.526 | 238 |
| 2025-01-14 | 1.478 | 1.478 | 1.478 | 1.478 | 1.478 | 13 |
| 2025-01-13 | 1.460 | 1.460 | 1.430 | 1.436 | 1.436 | 3,864 |
| 2025-01-10 | 1.510 | 1.510 | 1.476 | 1.478 | 1.478 | 217 |
| 2025-01-09 | 1.518 | 1.524 | 1.512 | 1.512 | 1.512 | 7,670 |
| 2025-01-08 | 1.500 | 1.518 | 1.500 | 1.518 | 1.518 | 2,968 |
| 2025-01-07 | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 10,000 |
| 2025-01-06 | 1.518 | 1.518 | 1.504 | 1.504 | 1.504 | 75 |
| 2025-01-03 | 1.540 | 1.540 | 1.486 | 1.488 | 1.488 | 167 |
| 2025-01-02 | 1.500 | 1.508 | 1.498 | 1.506 | 1.506 | 2,131 |
| 2024-12-31 | 1.520 | 1.520 | 1.496 | 1.496 | 1.496 | 7,065 |
| 2024-12-30 | 1.426 | 1.474 | 1.426 | 1.474 | 1.474 | 2,396 |
| 2024-12-27 | 1.420 | 1.420 | 1.416 | 1.419 | 1.419 | 70 |
| 2024-12-23 | 1.398 | 1.398 | 1.398 | 1.398 | 1.398 | 597 |
| 2024-12-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 99 |
| 2024-12-19 | 1.394 | 1.400 | 1.390 | 1.398 | 1.398 | 2,811 |
| 2024-12-18 | 1.406 | 1.424 | 1.406 | 1.418 | 1.418 | 4,290 |
| 2024-12-17 | 1.370 | 1.372 | 1.368 | 1.368 | 1.368 | 915 |
| 2024-12-16 | 1.384 | 1.384 | 1.376 | 1.376 | 1.376 | 301 |
| 2024-12-13 | 1.390 | 1.392 | 1.386 | 1.388 | 1.388 | 1,051 |
| 2024-12-12 | 1.396 | 1.396 | 1.390 | 1.394 | 1.394 | 1,331 |
| 2024-12-11 | 1.362 | 1.384 | 1.362 | 1.384 | 1.384 | 7,773 |
| 2024-12-10 | 1.386 | 1.386 | 1.370 | 1.378 | 1.378 | 805 |
| 2024-12-09 | 1.416 | 1.416 | 1.406 | 1.410 | 1.410 | 1,084 |
| 2024-12-06 | 1.402 | 1.402 | 1.370 | 1.370 | 1.370 | 148 |
| 2024-12-05 | 1.380 | 1.414 | 1.372 | 1.388 | 1.388 | 6,583 |
| 2024-12-04 | 1.450 | 1.472 | 1.372 | 1.376 | 1.376 | 14,788 |
| 2024-12-03 | 1.290 | 1.312 | 1.284 | 1.312 | 1.312 | 7,565 |
| 2024-12-02 | 1.298 | 1.298 | 1.272 | 1.278 | 1.278 | 4,917 |
| 2024-11-29 | 1.312 | 1.312 | 1.296 | 1.296 | 1.296 | 6,446 |
| 2024-11-28 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 381 |
| 2024-11-27 | 1.326 | 1.326 | 1.306 | 1.306 | 1.306 | 37 |
| 2024-11-26 | 1.356 | 1.356 | 1.304 | 1.314 | 1.314 | 2,785 |
| 2024-11-25 | 1.302 | 1.356 | 1.300 | 1.356 | 1.356 | 49,906 |
| 2024-11-22 | 1.304 | 1.304 | 1.298 | 1.298 | 1.298 | 1,867 |
| 2024-11-21 | 1.312 | 1.312 | 1.296 | 1.302 | 1.302 | 7,564 |
| 2024-11-20 | 1.308 | 1.308 | 1.308 | 1.308 | 1.308 | 308 |
| 2024-11-19 | 1.346 | 1.350 | 1.298 | 1.298 | 1.298 | 2,452 |
| 2024-11-18 | 1.384 | 1.386 | 1.376 | 1.376 | 1.376 | 25 |
| 2024-11-15 | 1.396 | 1.396 | 1.394 | 1.394 | 1.394 | 3 |
| 2024-11-14 | 1.366 | 1.388 | 1.366 | 1.388 | 1.388 | 486 |
| 2024-11-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3 |
| 2024-11-12 | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 1 |
| 2024-11-11 | 1.420 | 1.420 | 1.418 | 1.418 | 1.418 | 7 |
| 2024-11-08 | 1.414 | 1.414 | 1.396 | 1.396 | 1.396 | 62 |
| 2024-11-06 | 1.410 | 1.422 | 1.404 | 1.422 | 1.422 | 745 |
| 2024-11-05 | 1.384 | 1.408 | 1.384 | 1.408 | 1.408 | 241 |
| 2024-11-04 | 1.378 | 1.382 | 1.378 | 1.382 | 1.382 | 672 |
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.