Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.694
-0.006 (-0.35%)
Aug 13, 2025, 3:44 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.71% | 97,538 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 77,624 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 61,450 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 110,681 |
| Aug 7, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 126,464 |
| Aug 6, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 115,661 |
| Aug 5, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 1.81% | 114,450 |
| Aug 4, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 107,392 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 217,242 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 235,604 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 81,951 |
| Jul 29, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 157,314 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 200,782 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | 2.99% | 520,038 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | - | 253,619 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 3.73% | 153,114 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 154,413 |
| Jul 21, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 224,278 |
| Jul 18, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 319,236 |
| Jul 17, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 229,697 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 141,756 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 258,322 |
| Jul 14, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 122,470 |
| Jul 11, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 401,542 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -1.69% | 220,338 |
| Jul 9, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 141,274 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 178,710 |
| Jul 7, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 228,496 |
| Jul 4, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 306,984 |
| Jul 3, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 162,354 |
| Jul 2, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 193,601 |
| Jul 1, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 177,013 |
| Jun 30, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | 1.16% | 511,643 |
| Jun 27, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.98% | 241,788 |
| Jun 26, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 168,324 |
| Jun 25, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 208,689 |
| Jun 24, 2025 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 320,978 |
| Jun 23, 2025 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 769,349 |
| Jun 20, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 812,935 |
| Jun 19, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 217,132 |
| Jun 18, 2025 | 1.43 | 1.65 | 1.43 | 1.58 | 1.58 | 12.06% | 1,316,456 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 82,503 |
| Jun 16, 2025 | 1.44 | 1.50 | 1.44 | 1.45 | 1.45 | -0.68% | 156,033 |
| Jun 13, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | 167,181 |
| Jun 12, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 78,124 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 60,463 |
| Jun 10, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 65,172 |
| Jun 9, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 65,324 |
| Jun 6, 2025 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 36,323 |
| Jun 5, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 91,760 |