Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.582
+0.012 (0.76%)
At close: Nov 28, 2025
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.76% | 208,933 |
| Nov 27, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.16% | 268,219 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.52% | 214,447 |
| Nov 25, 2025 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.05% | 288,717 |
| Nov 24, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.79% | 229,298 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 181,885 |
| Nov 20, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.52% | 168,621 |
| Nov 19, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.78% | 191,323 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.66% | 157,769 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.89% | 209,549 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.38% | 137,959 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.63% | 196,864 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.50% | 103,513 |
| Nov 11, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.52% | 51,538 |
| Nov 10, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.41% | 93,276 |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.43% | 93,643 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.41% | 90,638 |
| Nov 5, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.13% | 117,747 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.86% | 211,574 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.98% | 98,398 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.25% | 108,183 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.50% | 93,484 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.47% | 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 | 0.36% | 227,251 |
| Oct 24, 2025 | 1.65 | 1.68 | 1.58 | 1.66 | 1.66 | -2.24% | 727,253 |
| Oct 23, 2025 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | 0.47% | 324,604 |
| Oct 22, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.40% | 429,685 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.94% | 253,359 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 2.04% | 500,531 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.12% | 63,727 |
| Oct 16, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.97% | 156,931 |
| Oct 15, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.84% | 80,389 |
| Oct 14, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 0.24% | 161,581 |
| Oct 13, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.73% | 208,134 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.43% | 220,358 |
| Oct 9, 2025 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -1.65% | 319,986 |
| Oct 8, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.78% | 1,056,631 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.96% | 141,153 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -0.48% | 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 | -0.12% | 144,893 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.30% | 125,978 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.32% | 491,079 |
| Sep 29, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 3.85% | 309,643 |
| Sep 26, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 2.29% | 97,535 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.50% | 92,744 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.50% | 85,833 |
| Sep 23, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.25% | 58,366 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.32% | 94,485 |