Voyageurs du Monde SA (EPA:ALVDM)
France flag France · Delayed Price · Currency is EUR
166.00
-2.00 (-1.19%)
Sep 3, 2025, 10:29 AM CET

Voyageurs du Monde Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 2025179.00180.00178.50180.00180.000.56%807
Jul 17, 2025179.50179.50178.50179.00179.00-0.56%88
Jul 16, 2025179.00180.00178.50180.00180.000.84%387
Jul 15, 2025176.50178.50176.00178.50178.501.42%166
Jul 14, 2025173.50176.00173.50176.00176.000.28%140
Jul 11, 2025178.00179.00175.50175.50175.50-1.40%623
Jul 10, 2025175.00180.00175.00178.00178.000.28%628
Jul 9, 2025172.50177.50171.50177.50177.502.90%730
Jul 8, 2025170.00172.50169.00172.50172.501.47%351
Jul 7, 2025168.00171.00166.00170.00170.001.19%436
Jul 4, 2025171.00171.00167.50168.00168.00-1.75%274
Jul 3, 2025169.50171.00168.50171.00171.001.18%1,967
Jul 2, 2025169.00171.50168.50169.00169.00-701
Jul 1, 2025170.00170.50169.00169.00169.00-0.59%973
Jun 30, 2025169.00170.00168.00170.00170.000.59%888
Jun 27, 2025165.50169.00165.50169.00169.002.11%188
Jun 26, 2025167.00167.00165.00165.50165.50-0.60%192
Jun 25, 2025170.00170.00166.50166.50166.50-2.06%468