Voyageurs du Monde SA (EPA:ALVDM)
France · Delayed Price · Currency is EUR 158.00
-3.50 (-2.17%)
At close: Jan 30, 2026
Voyageurs du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 161.50 | 162.00 | 158.00 | 158.00 | 158.00 | -2.17% | 895 |
| Jan 29, 2026 | 162.50 | 163.00 | 161.50 | 161.50 | 161.50 | -0.62% | 464 |
| Jan 28, 2026 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 1,292 |
| Jan 27, 2026 | 163.50 | 165.00 | 163.50 | 163.50 | 163.50 | -0.91% | 260 |
| Jan 26, 2026 | 169.00 | 169.50 | 165.00 | 165.00 | 165.00 | -2.37% | 694 |
| Jan 23, 2026 | 166.50 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 1,044 |
| Jan 22, 2026 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | - | 392 |
| Jan 21, 2026 | 168.00 | 168.50 | 166.00 | 166.00 | 166.00 | -1.19% | 224 |
| Jan 20, 2026 | 168.50 | 169.00 | 168.00 | 168.00 | 168.00 | -0.30% | 103 |
| Jan 19, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 82 |
| Jan 16, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 169 |
| Jan 15, 2026 | 169.00 | 169.00 | 165.50 | 167.00 | 167.00 | -1.18% | 254 |
| Jan 14, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.11% | 420 |
| Jan 13, 2026 | 166.50 | 166.50 | 165.50 | 165.50 | 165.50 | -0.90% | 84 |
| Jan 12, 2026 | 163.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 3,975 |
| Jan 9, 2026 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | - | 355 |
| Jan 8, 2026 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 0.31% | 543 |
| Jan 7, 2026 | 162.00 | 162.50 | 161.50 | 162.50 | 162.50 | 0.31% | 476 |
| Jan 6, 2026 | 163.50 | 163.50 | 161.50 | 162.00 | 162.00 | -0.61% | 441 |
| Jan 5, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 377 |
| Jan 2, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 132 |
| Dec 31, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 99 |
| Dec 30, 2025 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | - | 676 |
| Dec 29, 2025 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.30% | 356 |
| Dec 24, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 324 |
| Dec 23, 2025 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | - | 146 |
| Dec 22, 2025 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | - | 176 |
| Dec 19, 2025 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | 0.30% | 1,464 |
| Dec 18, 2025 | 169.00 | 169.00 | 168.50 | 168.50 | 168.50 | -0.30% | 254 |
| Dec 17, 2025 | 171.00 | 171.00 | 168.50 | 169.00 | 169.00 | -1.17% | 282 |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 439 |
| Dec 15, 2025 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | -0.58% | 308 |
| Dec 12, 2025 | 173.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.86% | 289 |
| Dec 11, 2025 | 172.00 | 174.00 | 172.00 | 173.50 | 173.50 | 0.87% | 131 |
| Dec 10, 2025 | 173.00 | 173.00 | 171.50 | 172.00 | 172.00 | -0.58% | 191 |
| Dec 9, 2025 | 177.50 | 177.50 | 171.00 | 173.00 | 173.00 | -2.81% | 405 |
| Dec 8, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | - | 1,218 |
| Dec 5, 2025 | 176.50 | 179.00 | 176.50 | 178.00 | 178.00 | 0.85% | 587 |
| Dec 4, 2025 | 174.50 | 176.50 | 174.50 | 176.50 | 176.50 | 1.44% | 239 |
| Dec 3, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.29% | 86 |
| Dec 2, 2025 | 173.50 | 175.00 | 173.50 | 174.50 | 174.50 | 0.58% | 393 |
| Dec 1, 2025 | 172.00 | 173.50 | 171.00 | 173.50 | 173.50 | 1.17% | 325 |
| Nov 28, 2025 | 171.00 | 173.50 | 170.50 | 171.50 | 171.50 | 0.29% | 1,772 |
| Nov 27, 2025 | 171.50 | 174.00 | 171.00 | 171.00 | 171.00 | - | 1,071 |
| Nov 26, 2025 | 171.50 | 174.00 | 170.00 | 171.00 | 171.00 | - | 497 |
| Nov 25, 2025 | 165.00 | 174.00 | 164.50 | 171.00 | 171.00 | 3.64% | 929 |
| Nov 24, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2.17% | 154 |
| Nov 21, 2025 | 163.00 | 164.00 | 161.50 | 161.50 | 161.50 | -0.92% | 355 |
| Nov 20, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 308 |
| Nov 19, 2025 | 162.00 | 172.00 | 162.00 | 169.00 | 169.00 | 4.32% | 796 |