Pierre et Vacances Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	1.79	1.83	1.79	1.81	1.81	2.37%	177,233
Jun 11, 2026	1.77	1.79	1.75	1.77	1.77	-0.34%	166,607
Jun 10, 2026	1.80	1.82	1.76	1.78	1.78	-0.89%	201,522
Jun 9, 2026	1.81	1.81	1.78	1.79	1.79	-1.10%	139,863
Jun 8, 2026	1.75	1.82	1.74	1.81	1.81	4.50%	341,952
Jun 5, 2026	1.78	1.79	1.73	1.73	1.73	-2.36%	226,788
Jun 4, 2026	1.73	1.80	1.73	1.78	1.78	3.14%	155,127
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