Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.844
+0.006 (0.33%)
At close: Feb 20, 2026
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | 0.22% | 331,171 |
| Jan 21, 2026 | 1.92 | 2.00 | 1.79 | 1.81 | 1.81 | -3.93% | 1,016,049 |
| Jan 20, 2026 | 1.82 | 1.91 | 1.79 | 1.88 | 1.88 | 2.28% | 322,398 |
| Jan 19, 2026 | 1.80 | 1.85 | 1.77 | 1.84 | 1.84 | -0.11% | 352,131 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | -0.32% | 325,240 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.01% | 153,445 |
| Jan 14, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.21% | 571,821 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.32% | 121,219 |
| Jan 12, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 0.11% | 305,242 |
| Jan 9, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | 0.11% | 132,340 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.88% | 955,059 |
| Jan 7, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 420,272 |
| Jan 6, 2026 | 1.83 | 1.92 | 1.82 | 1.91 | 1.91 | 4.72% | 320,573 |
| Jan 5, 2026 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | -1.73% | 383,676 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.86% | 121,683 |
| Dec 31, 2025 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.11% | 88,819 |
| Dec 30, 2025 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | 1.19% | 272,663 |
| Dec 29, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 214,250 |
| Dec 24, 2025 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.22% | 67,137 |
| Dec 23, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.11% | 386,955 |
| Dec 22, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | 0.99% | 202,625 |
| Dec 19, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.11% | 223,884 |
| Dec 18, 2025 | 1.79 | 1.83 | 1.79 | 1.81 | 1.81 | 1.57% | 151,968 |
| Dec 17, 2025 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.22% | 96,572 |
| Dec 16, 2025 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -1.32% | 123,306 |
| Dec 15, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -0.55% | 581,123 |
| Dec 12, 2025 | 1.79 | 1.85 | 1.78 | 1.82 | 1.82 | 1.22% | 551,491 |
| Dec 11, 2025 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | 3.80% | 256,385 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.48% | 112,792 |