Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.608
+0.030 (1.90%)
Sep 5, 2025, 5:35 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |