Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.652
-0.010 (-0.60%)
Apr 2, 2026, 5:35 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 85,082 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 3.23% | 131,365 |
| Mar 31, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 98,846 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.00% | 165,655 |
| Mar 27, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.47% | 144,004 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 107,598 |
| Mar 25, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.48% | 75,796 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.53% | 150,837 |
| Mar 23, 2026 | 1.66 | 1.72 | 1.62 | 1.70 | 1.70 | 1.43% | 358,656 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.06% | 263,898 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.42% | 153,967 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 156,380 |
| Mar 17, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.13% | 113,518 |
| Mar 16, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.47% | 130,959 |
| Mar 13, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.47% | 102,156 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 114,951 |
| Mar 11, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | -0.11% | 119,456 |
| Mar 10, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 120,571 |
| Mar 9, 2026 | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | -1.69% | 375,216 |
| Mar 6, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.80% | 197,004 |
| Mar 5, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 0.80% | 145,564 |
| Mar 4, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 3.07% | 157,622 |
| Mar 3, 2026 | 1.74 | 1.76 | 1.66 | 1.69 | 1.69 | -5.16% | 444,537 |
| Mar 2, 2026 | 1.80 | 1.83 | 1.71 | 1.78 | 1.78 | -3.57% | 380,815 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.75% | 177,748 |
| Feb 26, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 1.75% | 163,797 |
| Feb 25, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 2.12% | 114,269 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.54% | 160,664 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.19% | 141,979 |
| Feb 20, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | 0.33% | 155,062 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.65% | 112,831 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.32% | 168,583 |
| Feb 17, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.00% | 649,917 |
| Feb 16, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 0.33% | 165,801 |
| Feb 13, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.34% | 132,700 |
| Feb 12, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.11% | 193,817 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -4.58% | 242,413 |
| Feb 10, 2026 | 1.84 | 1.88 | 1.82 | 1.88 | 1.88 | 2.18% | 254,408 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.43% | 158,623 |
| Feb 6, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | 0.44% | 162,690 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -0.88% | 167,894 |
| Feb 4, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 192,731 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -2.49% | 204,070 |
| Feb 2, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.88% | 178,703 |
| Jan 30, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.22% | 248,623 |
| Jan 29, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.77% | 217,911 |
| Jan 28, 2026 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | -0.98% | 269,079 |
| Jan 27, 2026 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 2.56% | 397,544 |
| Jan 26, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -2.71% | 566,865 |
| Jan 23, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 1.65% | 249,618 |