Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.610
+0.036 (2.29%)
Sep 26, 2025, 5:35 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 2.55% | 75,586 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 92,744 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 85,833 |
| Sep 23, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 58,366 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 94,485 |
| Sep 19, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 2.50% | 227,754 |
| Sep 18, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 113,936 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 100,284 |
| Sep 16, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 97,930 |
| Sep 15, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.84% | 215,012 |
| Sep 12, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 86,572 |
| Sep 11, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 105,894 |
| Sep 10, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 210,012 |
| Sep 9, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 76,115 |
| Sep 8, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 104,682 |
| Sep 5, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 181,169 |
| Sep 4, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 100,503 |
| Sep 3, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 2.61% | 258,808 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 132,428 |
| Sep 1, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 204,226 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 147,267 |
| Aug 28, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 113,823 |
| Aug 27, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 118,735 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | -1.81% | 630,519 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 88,846 |
| Aug 22, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 54,395 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 76,253 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 127,365 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 62,698 |
| Aug 18, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -1.18% | 167,185 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 290,251 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 330,715 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 133,319 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 101,327 |
| 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 |