Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.586
+0.024 (1.54%)
Last updated: Nov 10, 2025, 4:29 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 69,386 |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 93,643 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.28% | 90,638 |
| Nov 5, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 117,747 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -3.11% | 211,574 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 98,398 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 108,183 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 93,484 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 131,120 |
| Oct 28, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 161,481 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 227,251 |
| Oct 24, 2025 | 1.65 | 1.68 | 1.58 | 1.66 | 1.66 | -2.35% | 727,253 |
| Oct 23, 2025 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 324,604 |
| Oct 22, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 429,685 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 253,359 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 500,531 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 63,727 |
| Oct 16, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 156,931 |
| Oct 15, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 80,389 |
| Oct 14, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 161,581 |
| Oct 13, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.61% | 208,134 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 220,358 |
| Oct 9, 2025 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 319,986 |
| Oct 8, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.41% | 1,056,631 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 141,153 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -0.60% | 401,451 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 92,361 |
| Oct 2, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 144,893 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 125,978 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 491,079 |
| Sep 29, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 3.73% | 309,643 |
| Sep 26, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 2.55% | 97,535 |
| 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 |