Pierre et Vacances SA (FRA:PV6)
Germany · Delayed Price · Currency is EUR 1.870
+0.008 (0.43%)
At close: Aug 26, 2026
FRA:PV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | - | 0.43% | - |
| Aug 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.51% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.43% | - |
| Aug 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.43% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.65% | - |
| Aug 18, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.64% | - |
| Aug 17, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | - |
| Aug 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.43% | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.43% | - |
| Aug 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.43% | - |
| Aug 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.11% | - |
| Aug 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.11% | - |
| Aug 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.21% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |
| Aug 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.95% | - |
| Aug 3, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.28% | 1,830 |
| Jul 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | - |
| Jul 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Jul 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.11% | - |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.98% | - |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.76% | - |
| Jul 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.33% | - |
| Jul 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.75% | 4,000 |
| Jul 20, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.20% | 985 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.66% | - |
| Jul 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jul 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.55% | - |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.66% | - |
| Jul 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Jul 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.21% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.45% | - |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jul 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.22% | - |
| Jun 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Jun 29, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.92% | - |
| Jun 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.59% | - |
| Jun 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.88% | - |
| Jun 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jun 23, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.22% | 30 |
| Jun 22, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 4.99% | 4,673 |
| Jun 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.67% | 10 |
| Jun 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |