Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.874
+0.004 (0.21%)
Aug 21, 2026, 5:35 PM CET
Pierre et Vacances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.21% | 78,835 |
| Aug 20, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.86% | 108,386 |
| Aug 19, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.32% | 82,636 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.11% | 138,238 |
| Aug 17, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.11% | 63,417 |
| Aug 14, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.11% | 107,011 |
| Aug 13, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 119,657 |
| Aug 12, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.21% | 212,126 |
| Aug 11, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 211,226 |
| Aug 10, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.21% | 436,862 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 306,548 |
| Aug 6, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 146,657 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.11% | 74,778 |
| Aug 4, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.42% | 82,612 |
| Aug 3, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 412,025 |
| Jul 31, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.32% | 218,648 |
| Jul 30, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.11% | 141,701 |
| Jul 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.11% | 221,724 |
| Jul 28, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 480,356 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.21% | 105,248 |
| Jul 24, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 169,863 |
| Jul 23, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.11% | 96,520 |
| Jul 22, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 207,320 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.32% | 399,040 |
| Jul 20, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.87% | 560,822 |
| Jul 17, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.11% | 127,986 |
| Jul 16, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 137,860 |
| Jul 15, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.22% | 57,380 |
| Jul 14, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.66% | 136,414 |
| Jul 13, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.66% | 211,861 |
| Jul 10, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.98% | 432,185 |
| Jul 9, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.44% | 303,446 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.22% | 399,751 |
| Jul 7, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 7,097,200 |
| Jul 6, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.22% | 227,835 |
| Jul 3, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.11% | 1,328,911 |
| Jul 2, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | 0.33% | 199,625 |
| Jul 1, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.22% | 251,305 |
| Jun 30, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.11% | 251,123 |
| Jun 29, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.11% | 483,345 |
| Jun 26, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.78% | 261,518 |
| Jun 25, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.28% | 1,187,492 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.22% | 615,171 |
| Jun 23, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -0.65% | 1,426,830 |
| Jun 22, 2026 | 1.84 | 1.88 | 1.81 | 1.86 | 1.86 | 4.85% | 910,242 |
| Jun 19, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.11% | 147,302 |
| Jun 18, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.77% | 207,188 |
| Jun 17, 2026 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.44% | 77,936 |
| Jun 16, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.66% | 112,806 |
| Jun 15, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | - | 115,444 |