Voyageurs du Monde SA (EPA:ALVDM)
France flag France · Delayed Price · Currency is EUR
159.00
-5.50 (-3.34%)
Sep 26, 2025, 5:35 PM CET

Voyageurs du Monde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025165.00165.00155.50159.00159.00-3.34%1,073
Sep 25, 2025168.00168.00164.50164.50164.50-1.79%336
Sep 24, 2025168.00168.00167.50167.50167.50-0.30%54
Sep 23, 2025169.00169.00168.00168.00168.00-0.59%190
Sep 22, 2025169.00169.00168.00169.00169.00-131
Sep 19, 2025168.50169.00168.00169.00169.000.60%180
Sep 18, 2025166.00168.00166.00168.00168.001.20%596
Sep 17, 2025165.50166.00165.00166.00166.000.30%765
Sep 16, 2025167.00167.00163.00165.50165.50-0.90%406
Sep 15, 2025167.00167.00163.75167.00167.00-813
Sep 12, 2025167.50167.50165.50167.00167.00-600
Sep 11, 2025163.00169.50163.00167.00167.002.45%157
Sep 10, 2025171.00171.00163.00163.00163.00-4.68%491
Sep 9, 2025167.50171.00167.50171.00171.002.09%178
Sep 8, 2025170.00170.00166.50167.50167.50-1.47%105
Sep 5, 2025172.50172.50170.00170.00170.00-1.16%209
Sep 4, 2025170.00174.00170.00172.00172.001.18%204
Sep 3, 2025169.00170.00166.00170.00170.001.19%273
Sep 2, 2025171.00171.00163.00168.00168.00-1.75%597
Sep 1, 2025175.00175.00170.50171.00171.00-1.72%235
Aug 29, 2025166.00175.00166.00174.00174.004.82%1,742
Aug 28, 2025164.50166.00163.00166.00166.001.22%266
Aug 27, 2025168.00168.50164.00164.00164.00-2.67%586
Aug 26, 2025176.00176.00166.50168.50168.50-4.53%311
Aug 25, 2025177.50177.50175.50176.50176.50-0.56%52
Aug 22, 2025178.00178.00174.50177.50177.50-380
Aug 21, 2025175.50179.25171.00177.50177.501.43%787
Aug 20, 2025174.00175.00174.00175.00175.001.16%89
Aug 19, 2025173.00173.50173.00173.00173.000.29%43
Aug 18, 2025175.50175.50172.00172.50172.50-1.57%144
Aug 15, 2025174.50175.25174.50175.25175.250.43%66
Aug 14, 2025175.00175.50174.50174.50174.50-0.29%105
Aug 13, 2025174.00175.00174.00175.00175.000.86%136
Aug 12, 2025172.50173.50172.00173.50173.500.87%31
Aug 11, 2025171.00172.00171.00172.00172.000.58%18
Aug 8, 2025163.00171.00163.00171.00171.004.91%515
Aug 7, 2025168.50169.00163.00163.00163.00-4.12%702
Aug 6, 2025171.50172.00169.50170.00170.00-0.87%1,284
Aug 5, 2025168.50171.50168.50171.50171.501.78%1,453
Aug 4, 2025171.50171.50168.00168.50168.50-1.46%399
Aug 1, 2025174.50174.50171.00171.00171.00-2.01%473
Jul 31, 2025179.00179.00174.50174.50174.50-2.51%168
Jul 30, 2025179.00179.50178.50179.00179.000.28%132
Jul 29, 2025179.00179.00177.00178.50178.50-0.28%530
Jul 28, 2025178.00180.00176.00179.00179.000.56%437
Jul 25, 2025171.00178.00170.50178.00178.004.09%623
Jul 24, 2025172.50172.50171.00171.00171.00-0.87%175
Jul 23, 2025172.50172.50172.00172.50172.500.29%120
Jul 22, 2025177.00177.00172.00172.00172.00-3.37%353
Jul 21, 2025178.00179.00177.50178.00178.00-1.11%405