Pierre et Vacances SA (FRA:PV6)
Germany · Delayed Price · Currency is EUR 1.620
-0.026 (-1.58%)
At close: Mar 27, 2026
FRA:PV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.72% | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 2.83% | - |
| Mar 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.56% | - |
| Mar 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.09% | - |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.38% | - |
| Mar 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.50% | - |
| Mar 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.23% | - |
| Mar 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.51% | - |
| Mar 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Mar 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Mar 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.19% | - |
| Mar 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.92% | - |
| Mar 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.93% | - |
| Mar 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.26% | - |
| Mar 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.68% | - |
| Mar 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.55% | - |
| Feb 27, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 2.54% | - |
| Feb 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Feb 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -0.55% | 93 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.20% | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.44% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | - |
| Feb 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.90% | - |
| Feb 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.47% | - |
| Feb 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.45% | - |
| Feb 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.61% | - |
| Feb 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.02% | - |
| Feb 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.22% | - |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.78% | - |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.82% | - |
| Feb 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.44% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| 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% | - |