Pierre et Vacances SA (EPA:VAC)
France · Delayed Price · Currency is EUR 1.722
-0.086 (-4.76%)
Jun 3, 2026, 5:35 PM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.80 | 1.83 | 1.72 | 1.72 | 1.72 | -4.76% | 496,022 |
| Jun 2, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -3.32% | 429,890 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -3.91% | 722,972 |
| May 29, 2026 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 5.42% | 322,943 |
| May 28, 2026 | 1.84 | 1.90 | 1.80 | 1.85 | 1.85 | 0.33% | 202,528 |
| May 27, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.32% | 158,828 |
| May 26, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.77% | 125,739 |
| May 25, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.33% | 118,720 |
| May 22, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.45% | 89,858 |
| May 21, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.75% | 117,638 |
| May 20, 2026 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | 0.99% | 123,252 |
| May 19, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.20% | 130,808 |
| May 18, 2026 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -2.45% | 123,903 |
| May 15, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.63% | 112,523 |
| May 14, 2026 | 1.88 | 1.91 | 1.86 | 1.89 | 1.89 | 0.53% | 215,313 |
| May 13, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.62% | 109,202 |
| May 12, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.22% | 119,930 |
| May 11, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.15% | 110,181 |
| May 8, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.93% | 141,635 |
| May 7, 2026 | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | - | 140,185 |
| May 6, 2026 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | 1.90% | 219,162 |
| May 5, 2026 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.59% | 268,768 |
| May 4, 2026 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -0.43% | 154,710 |
| Apr 30, 2026 | 1.83 | 1.87 | 1.82 | 1.86 | 1.86 | 1.09% | 153,631 |
| Apr 29, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.50% | 190,514 |
| Apr 28, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -1.27% | 118,226 |
| Apr 27, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 145,007 |
| Apr 24, 2026 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | - | 117,419 |
| Apr 23, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | -0.21% | 103,115 |
| Apr 22, 2026 | 1.93 | 1.94 | 1.89 | 1.90 | 1.90 | -1.65% | 97,255 |
| Apr 21, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.92% | 121,116 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.51% | 107,435 |
| Apr 17, 2026 | 1.94 | 2.00 | 1.93 | 1.98 | 1.98 | 2.16% | 249,864 |
| Apr 16, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | 0.10% | 299,305 |
| Apr 15, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 1.04% | 390,326 |
| Apr 14, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | 3.23% | 216,357 |
| Apr 13, 2026 | 1.84 | 1.87 | 1.81 | 1.86 | 1.86 | -0.53% | 162,460 |
| Apr 10, 2026 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | 2.52% | 213,757 |
| Apr 9, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.33% | 193,426 |
| Apr 8, 2026 | 1.79 | 1.81 | 1.77 | 1.80 | 1.80 | 5.26% | 450,061 |
| Apr 7, 2026 | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | 3.51% | 261,630 |
| Apr 2, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 85,082 |
| Apr 1, 2026 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | 3.23% | 131,365 |
| Mar 31, 2026 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 98,846 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -1.00% | 165,655 |
| Mar 27, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.47% | 144,004 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 107,598 |
| Mar 25, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.48% | 75,796 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.53% | 150,837 |
| Mar 23, 2026 | 1.66 | 1.72 | 1.62 | 1.70 | 1.70 | 1.43% | 358,656 |