Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.702
-0.008 (-0.47%)
Mar 13, 2026, 5:35 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |