Pierre et Vacances SA (FRA:PV6)
Germany · Delayed Price · Currency is EUR 1.826
-0.004 (-0.22%)
At close: Jan 23, 2026
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| Jan 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.33% | - |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.13% | - |
| Jan 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.30% | - |
| Jan 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.11% | - |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.22% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -4.09% | 2,200 |
| Jan 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.07% | 1,050 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jan 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.40% | - |
| Jan 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jan 15, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.91% | 250 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.75% | - |
| Jan 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |
| Jan 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | - |
| Jan 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.79% | - |
| Jan 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Jan 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.87% | - |
| Jan 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.27% | - |
| Jan 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Dec 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.60% | - |
| Dec 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.48% | 890 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.88% | - |
| Dec 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79% | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.00% | - |
| Dec 17, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.80% | 300 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Dec 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Dec 12, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 2.15% | - |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.49% | - |
| Dec 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.47% | - |
| Dec 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.78% | - |
| Dec 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 6.95% | - |
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.47% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.75% | - |
| Nov 27, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 2,000 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.79% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.61% | - |
| Nov 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -2.74% | 2,000 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.92% | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -2.19% | 4 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.90% | - |