Pierre & Vacances historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1.410 | 1.410 | 1.404 | 1.404 | 1.404 | 4,161 |
| 2024-10-31 | 1.424 | 1.424 | 1.424 | 1.424 | 1.424 | 579 |
| 2024-10-29 | 1.430 | 1.430 | 1.408 | 1.408 | 1.408 | 2,486 |
| 2024-10-28 | 1.440 | 1.440 | 1.428 | 1.428 | 1.428 | 1,737 |
| 2024-10-25 | 1.406 | 1.424 | 1.406 | 1.424 | 1.424 | 4,312 |
| 2024-10-24 | 1.404 | 1.410 | 1.404 | 1.410 | 1.410 | 456 |
| 2024-10-23 | 1.442 | 1.442 | 1.408 | 1.408 | 1.408 | 1,897 |
| 2024-10-22 | 1.428 | 1.428 | 1.426 | 1.428 | 1.428 | 203 |
| 2024-10-21 | 1.436 | 1.436 | 1.426 | 1.426 | 1.426 | 573 |
| 2024-10-18 | 1.436 | 1.448 | 1.436 | 1.440 | 1.440 | 1,997 |
| 2024-10-17 | 1.416 | 1.440 | 1.416 | 1.440 | 1.440 | 21,995 |
| 2024-10-16 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 1,674 |
| 2024-10-15 | 1.404 | 1.404 | 1.404 | 1.404 | 1.404 | 2 |
| 2024-10-14 | 1.418 | 1.418 | 1.416 | 1.416 | 1.416 | 644 |
| 2024-10-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1 |
| 2024-10-09 | 1.422 | 1.422 | 1.420 | 1.420 | 1.420 | 1,526 |
| 2024-10-07 | 1.398 | 1.400 | 1.390 | 1.398 | 1.398 | 2,194 |
| 2024-10-04 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 882 |
| 2024-10-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2 |
| 2024-10-01 | 1.420 | 1.420 | 1.380 | 1.388 | 1.388 | 1,159 |
| 2024-09-30 | 1.406 | 1.420 | 1.406 | 1.418 | 1.418 | 1,635 |
| 2024-09-27 | 1.426 | 1.434 | 1.426 | 1.434 | 1.434 | 19 |
| 2024-09-26 | 1.436 | 1.446 | 1.436 | 1.444 | 1.444 | 2,271 |
| 2024-09-25 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 1 |
| 2024-09-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2 |
| 2024-09-23 | 1.418 | 1.424 | 1.400 | 1.418 | 1.418 | 732 |
| 2024-09-20 | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 1,149 |
| 2024-09-19 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 17 |
| 2024-09-18 | 1.446 | 1.446 | 1.446 | 1.446 | 1.446 | 14 |
| 2024-09-17 | 1.440 | 1.450 | 1.440 | 1.444 | 1.444 | 6,734 |
| 2024-09-16 | 1.428 | 1.436 | 1.428 | 1.428 | 1.428 | 3,077 |
| 2024-09-13 | 1.420 | 1.420 | 1.418 | 1.420 | 1.420 | 2,876 |
| 2024-09-12 | 1.348 | 1.382 | 1.348 | 1.382 | 1.382 | 2,571 |
| 2024-09-11 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 1,112 |
| 2024-09-10 | 1.360 | 1.360 | 1.318 | 1.320 | 1.320 | 1,466 |
| 2024-09-09 | 1.370 | 1.374 | 1.370 | 1.374 | 1.374 | 348 |
| 2024-09-05 | 1.388 | 1.388 | 1.386 | 1.386 | 1.386 | 2 |
| 2024-09-04 | 1.358 | 1.376 | 1.350 | 1.376 | 1.376 | 1,169 |
| 2024-09-03 | 1.398 | 1.398 | 1.382 | 1.384 | 1.384 | 1,284 |
| 2024-09-02 | 1.398 | 1.398 | 1.378 | 1.388 | 1.388 | 1,379 |
| 2024-08-30 | 1.396 | 1.396 | 1.390 | 1.390 | 1.390 | 664 |
| 2024-08-29 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 2,710 |
| 2024-08-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 22 |
| 2024-08-27 | 1.388 | 1.390 | 1.388 | 1.390 | 1.390 | 113 |
| 2024-08-23 | 1.400 | 1.410 | 1.400 | 1.408 | 1.408 | 4,039 |
| 2024-08-22 | 1.394 | 1.394 | 1.394 | 1.394 | 1.394 | 10 |
| 2024-08-20 | 1.376 | 1.378 | 1.368 | 1.368 | 1.368 | 1,113 |
| 2024-08-19 | 1.378 | 1.382 | 1.378 | 1.382 | 1.382 | 36 |
| 2024-08-16 | 1.362 | 1.380 | 1.360 | 1.362 | 1.362 | 3,464 |
| 2024-08-15 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 3,589 |
| 2024-08-14 | 1.350 | 1.356 | 1.340 | 1.356 | 1.356 | 2,848 |
| 2024-08-13 | 1.340 | 1.340 | 1.336 | 1.336 | 1.336 | 2,809 |
| 2024-08-12 | 1.340 | 1.368 | 1.340 | 1.362 | 1.362 | 88 |
| 2024-08-09 | 1.334 | 1.334 | 1.334 | 1.334 | 1.334 | 17 |
| 2024-08-08 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 1,220 |
| 2024-08-07 | 1.290 | 1.318 | 1.290 | 1.314 | 1.314 | 1,290 |
| 2024-08-06 | 1.286 | 1.294 | 1.286 | 1.294 | 1.294 | 212 |
| 2024-08-05 | 1.284 | 1.306 | 1.284 | 1.286 | 1.286 | 6 |
| 2024-08-02 | 1.360 | 1.362 | 1.340 | 1.340 | 1.340 | 3,023 |
| 2024-08-01 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 818 |
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.