Voyageurs du Monde SA (EPA:ALVDM)
France · Delayed Price · Currency is EUR 179.50
+0.50 (0.28%)
Aug 21, 2026, 5:35 PM CET
Voyageurs du Monde Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 179.00 | 179.50 | 178.50 | 179.50 | 179.50 | 0.28% | 1,511 |
| Aug 20, 2026 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | 0.28% | 1,116 |
| Aug 19, 2026 | 179.00 | 180.00 | 178.50 | 178.50 | 178.50 | -0.28% | 1,382 |
| Aug 18, 2026 | 178.50 | 179.50 | 178.50 | 179.00 | 179.00 | 0.28% | 7,217 |
| Aug 17, 2026 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | - | 1,031 |
| Aug 14, 2026 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | 0.28% | 1,735 |
| Aug 13, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | - | 10,036 |
| Aug 12, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | - | 2,425 |
| Aug 11, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | - | 258 |
| Aug 10, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | -0.28% | 2,480 |
| Aug 7, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | - | 848 |
| Aug 6, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | - | 2,490 |
| Aug 5, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | - | 5,661 |
| Aug 4, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | - | 1,121 |
| Aug 3, 2026 | 178.00 | 178.50 | 178.00 | 178.50 | 178.50 | 0.28% | 991 |
| Jul 31, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | - | 748 |
| Jul 30, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | - | 1,334 |
| Jul 29, 2026 | 178.00 | 178.50 | 178.00 | 178.00 | 178.00 | -0.28% | 1,955 |
| Jul 28, 2026 | 178.50 | 178.50 | 178.00 | 178.50 | 178.50 | 0.28% | 6,564 |
| Jul 27, 2026 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | - | 491 |
| Jul 24, 2026 | 177.50 | 178.50 | 177.50 | 178.00 | 178.00 | 0.28% | 20,558 |
| Jul 23, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | -0.28% | 1,239 |
| Jul 22, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | - | 6,326 |
| Jul 21, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 0.28% | 753 |
| Jul 20, 2026 | 177.50 | 178.00 | 177.50 | 177.50 | 177.50 | - | 7,420 |
| Jul 17, 2026 | 177.50 | 178.00 | 177.50 | 177.50 | 177.50 | - | 2,874 |
| Jul 16, 2026 | 178.00 | 178.00 | 177.50 | 177.50 | 177.50 | -0.28% | 520 |
| Jul 15, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | - | 1,219 |
| Jul 14, 2026 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | - | 610 |
| Jul 13, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | - | 1,540 |
| Jul 10, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 0.56% | 22,047 |
| Jul 9, 2026 | 177.00 | 177.50 | 177.00 | 177.00 | 177.00 | - | 4,008 |
| Jul 8, 2026 | 177.00 | 177.50 | 177.00 | 177.00 | 177.00 | -0.28% | 7,071 |
| Jul 7, 2026 | 177.00 | 178.00 | 177.00 | 177.50 | 177.50 | 21.99% | 90,351 |
| Jul 6, 2026 | 145.00 | 147.00 | 142.00 | 145.50 | 145.50 | 0.34% | 1,168 |
| Jul 3, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 274 |
| Jul 2, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 287 |
| Jul 1, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 162 |
| Jun 30, 2026 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | -1.69% | 159 |
| Jun 29, 2026 | 148.00 | 148.50 | 143.00 | 147.50 | 147.50 | 1.03% | 460 |
| Jun 26, 2026 | 145.00 | 147.50 | 143.00 | 146.00 | 146.00 | 0.69% | 604 |
| Jun 25, 2026 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 1.75% | 278 |
| Jun 24, 2026 | 141.00 | 143.00 | 141.00 | 142.50 | 142.50 | 0.71% | 527 |
| Jun 23, 2026 | 139.00 | 142.00 | 139.00 | 141.50 | 141.50 | 1.80% | 436 |
| Jun 22, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.07% | 390 |
| Jun 19, 2026 | 142.00 | 142.00 | 138.50 | 140.50 | 140.50 | 0.72% | 353 |
| Jun 18, 2026 | 143.00 | 143.00 | 138.00 | 139.50 | 139.50 | -0.71% | 905 |
| Jun 17, 2026 | 147.50 | 147.50 | 140.50 | 140.50 | 140.50 | -4.75% | 631 |
| Jun 16, 2026 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | -0.34% | 331 |
| Jun 15, 2026 | 147.50 | 148.00 | 141.50 | 148.00 | 148.00 | 7.79% | 1,225 |