Pierre et Vacances SA (FRA:PV6)
Germany · Delayed Price · Currency is EUR 1.862
+0.002 (0.11%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:PV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.43% | - |
| Jun 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.78% | 4 |
| Jun 15, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 3.09% | 2,500 |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.89% | - |
| Jun 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.43% | - |
| Jun 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.78% | - |
| Jun 9, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.79% | 226 |
| Jun 8, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 0.34% | 565 |
| Jun 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.72% | - |
| Jun 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.47% | 300 |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.92% | 300 |
| Jun 2, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.74% | 300 |
| Jun 1, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.86% | 18,794 |
| May 29, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 7.68% | 300 |
| May 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.22% | - |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.33% | - |
| May 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.74% | - |
| May 25, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 2.22% | - |
| May 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.11% | - |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.78% | - |
| May 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 250 |
| May 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |