Voyageurs du Monde SA (EPA:ALVDM)
France · Delayed Price · Currency is EUR 146.00
+0.50 (0.34%)
Jun 3, 2026, 5:35 PM CET
Voyageurs du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 146.00 | 147.00 | 145.00 | 146.00 | 146.00 | 0.34% | 511 |
| Jun 2, 2026 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | -1.02% | 549 |
| Jun 1, 2026 | 145.50 | 147.50 | 145.00 | 147.00 | 147.00 | 1.38% | 3,066 |
| May 29, 2026 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | -0.68% | 761 |
| May 28, 2026 | 147.50 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 517 |
| May 27, 2026 | 151.50 | 152.00 | 147.00 | 147.00 | 147.00 | -1.34% | 505 |
| May 26, 2026 | 147.00 | 149.50 | 146.00 | 149.00 | 149.00 | 1.36% | 586 |
| May 25, 2026 | 147.00 | 147.00 | 146.50 | 147.00 | 147.00 | - | 233 |
| May 22, 2026 | 144.50 | 147.00 | 143.50 | 147.00 | 147.00 | 1.73% | 964 |
| May 21, 2026 | 146.00 | 146.00 | 143.50 | 144.50 | 144.50 | -0.69% | 1,096 |
| May 20, 2026 | 144.00 | 146.50 | 144.00 | 145.50 | 145.50 | 1.75% | 1,046 |
| May 19, 2026 | 143.00 | 144.00 | 141.50 | 143.00 | 143.00 | 1.78% | 434 |
| May 18, 2026 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | 1.81% | 563 |
| May 15, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 539 |
| May 14, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.35% | 791 |
| May 13, 2026 | 142.50 | 143.00 | 141.50 | 141.50 | 141.50 | 0.35% | 106 |
| May 12, 2026 | 143.00 | 143.50 | 141.00 | 141.00 | 141.00 | - | 575 |
| May 11, 2026 | 136.50 | 143.00 | 136.50 | 141.00 | 141.00 | 1.81% | 913 |
| May 8, 2026 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | 1.84% | 138 |
| May 7, 2026 | 134.00 | 139.50 | 134.00 | 136.00 | 136.00 | 0.74% | 1,259 |
| May 6, 2026 | 133.50 | 140.00 | 132.00 | 135.00 | 135.00 | 0.75% | 985 |
| May 5, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -1.83% | 660 |
| May 4, 2026 | 132.50 | 136.50 | 132.50 | 136.50 | 136.50 | 2.63% | 267 |
| Apr 30, 2026 | 133.50 | 135.00 | 133.00 | 133.00 | 133.00 | - | 398 |
| Apr 29, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | - | 751 |
| Apr 28, 2026 | 139.50 | 140.00 | 133.00 | 133.00 | 133.00 | -3.27% | 461 |
| Apr 27, 2026 | 137.50 | 140.50 | 137.50 | 137.50 | 137.50 | - | 249 |
| Apr 24, 2026 | 137.50 | 141.00 | 137.50 | 137.50 | 137.50 | -0.36% | 715 |
| Apr 23, 2026 | 140.00 | 142.00 | 137.50 | 138.00 | 138.00 | -1.43% | 1,467 |
| Apr 22, 2026 | 140.50 | 141.50 | 139.00 | 140.00 | 140.00 | 1.08% | 382 |
| Apr 21, 2026 | 138.50 | 142.00 | 138.00 | 138.50 | 138.50 | 0.73% | 468 |
| Apr 20, 2026 | 142.00 | 143.00 | 137.50 | 137.50 | 137.50 | -3.85% | 608 |
| Apr 17, 2026 | 141.50 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 2,021 |
| Apr 16, 2026 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 3.65% | 556 |
| Apr 15, 2026 | 142.00 | 143.00 | 137.00 | 137.00 | 137.00 | -2.84% | 1,299 |
| Apr 14, 2026 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | 0.36% | 326 |
| Apr 13, 2026 | 141.50 | 142.00 | 140.00 | 140.50 | 140.50 | -0.35% | 237 |
| Apr 10, 2026 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 816 |
| Apr 9, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | 2,520 |
| Apr 8, 2026 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 10.77% | 3,354 |
| Apr 7, 2026 | 135.00 | 138.00 | 130.00 | 130.00 | 130.00 | -4.41% | 2,206 |
| Apr 2, 2026 | 137.50 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 232 |
| Apr 1, 2026 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 1.11% | 496 |
| Mar 31, 2026 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | -1.09% | 578 |
| Mar 30, 2026 | 138.00 | 138.00 | 135.50 | 137.00 | 137.00 | -0.72% | 242 |
| Mar 27, 2026 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | -1.08% | 288 |
| Mar 26, 2026 | 139.50 | 139.50 | 139.00 | 139.50 | 139.50 | - | 109 |
| Mar 25, 2026 | 138.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.45% | 981 |
| Mar 24, 2026 | 136.50 | 138.00 | 136.50 | 137.50 | 137.50 | 0.73% | 306 |
| Mar 23, 2026 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | -0.73% | 2,104 |