Voyageurs du Monde SA (EPA:ALVDM)
France · Delayed Price · Currency is EUR 171.50
+0.50 (0.29%)
At close: Nov 28, 2025
Voyageurs du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 162.00 | 162.50 | 161.50 | 162.00 | 162.00 | - | 571 |
| Nov 17, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 218 |
| Nov 14, 2025 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 0.63% | 760 |
| Nov 13, 2025 | 165.00 | 165.00 | 159.50 | 160.00 | 160.00 | -2.74% | 692 |
| Nov 12, 2025 | 158.00 | 165.00 | 158.00 | 164.50 | 164.50 | 4.11% | 319 |
| Nov 11, 2025 | 160.00 | 161.50 | 158.00 | 158.00 | 158.00 | -1.86% | 864 |
| Nov 10, 2025 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 521 |
| Nov 7, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 554 |
| Nov 6, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.50% | 652 |
| Nov 5, 2025 | 165.00 | 167.00 | 163.00 | 166.50 | 166.50 | 0.91% | 836 |
| Nov 4, 2025 | 166.50 | 166.50 | 163.00 | 165.00 | 165.00 | -1.20% | 735 |
| Nov 3, 2025 | 168.00 | 168.50 | 166.50 | 167.00 | 167.00 | -0.60% | 356 |
| Oct 31, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.75% | 249 |
| Oct 30, 2025 | 175.50 | 175.50 | 171.00 | 171.00 | 171.00 | -2.56% | 105 |
| Oct 29, 2025 | 170.50 | 176.00 | 170.50 | 175.50 | 175.50 | 3.24% | 309 |
| Oct 28, 2025 | 169.00 | 170.50 | 168.00 | 170.00 | 170.00 | 0.59% | 271 |
| Oct 27, 2025 | 173.00 | 173.00 | 166.50 | 169.00 | 169.00 | -2.31% | 488 |
| Oct 24, 2025 | 167.50 | 173.00 | 166.50 | 173.00 | 173.00 | 3.59% | 337 |
| Oct 23, 2025 | 170.00 | 170.00 | 165.50 | 167.00 | 167.00 | -1.47% | 721 |
| Oct 22, 2025 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | -1.74% | 750 |
| Oct 21, 2025 | 174.00 | 175.50 | 172.50 | 172.50 | 172.50 | -0.86% | 512 |
| Oct 20, 2025 | 179.00 | 179.00 | 172.50 | 174.00 | 174.00 | -1.42% | 763 |
| Oct 17, 2025 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -0.28% | 281 |
| Oct 16, 2025 | 176.50 | 177.00 | 175.00 | 177.00 | 177.00 | 0.28% | 362 |
| Oct 15, 2025 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 0.57% | 406 |
| Oct 14, 2025 | 175.00 | 175.50 | 172.50 | 175.50 | 175.50 | 2.03% | 1,449 |
| Oct 13, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | - | 813 |
| Oct 10, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 1,128 |
| Oct 9, 2025 | 170.50 | 176.50 | 169.50 | 175.00 | 175.00 | 4.79% | 3,339 |
| Oct 8, 2025 | 158.50 | 170.00 | 158.50 | 167.00 | 167.00 | 5.70% | 1,189 |
| Oct 7, 2025 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | - | 1,086 |
| Oct 6, 2025 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | 401 |
| Oct 3, 2025 | 159.00 | 159.50 | 155.00 | 157.00 | 157.00 | -1.26% | 906 |
| Oct 2, 2025 | 162.50 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 342 |
| Oct 1, 2025 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | -1.82% | 303 |
| Sep 30, 2025 | 165.00 | 165.00 | 164.50 | 165.00 | 165.00 | - | 233 |
| Sep 29, 2025 | 159.00 | 165.00 | 158.50 | 165.00 | 165.00 | 3.77% | 1,372 |
| Sep 26, 2025 | 165.00 | 165.00 | 155.50 | 159.00 | 159.00 | -3.34% | 1,073 |
| Sep 25, 2025 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.79% | 336 |
| Sep 24, 2025 | 168.00 | 168.00 | 167.50 | 167.50 | 167.50 | -0.30% | 54 |
| Sep 23, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 190 |
| Sep 22, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 131 |