Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.814
+0.030 (1.68%)
Feb 12, 2026, 1:54 PM GMT
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.68% | 2,333 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.78 | 1.78 | 1.78 | -2.73% | 4,956 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.22% | 69 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.88% | 3,008 |
| Feb 6, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.11% | 132 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.99% | 1,465 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.11% | 1,653 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.41% | 131 |
| Feb 2, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.65% | 44 |
| Jan 30, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.33% | 96 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 0.22% | 241 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.41% | 4,002 |
| Jan 27, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.33% | 5,257 |
| Jan 26, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -1.53% | 2,142 |
| Jan 23, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.77% | 12,435 |
| Jan 22, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 457 |
| Jan 21, 2026 | 1.91 | 1.97 | 1.81 | 1.82 | 1.82 | -3.59% | 1,219 |
| Jan 20, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 5,631 |
| Jan 19, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 0.33% | 511 |
| Jan 16, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -1.30% | 93 |
| Jan 15, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.80% | 1,167 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.32% | 478 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | 0.43% | 2,135 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.11% | 21 |
| Jan 9, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 2 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.97% | 7 |
| Jan 7, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.05% | 406 |
| Jan 6, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 4.61% | 153 |
| Jan 5, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -1.41% | 10,980 |
| Jan 2, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 20 |
| Dec 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | 42 |
| Dec 30, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 1.95% | 2,094 |
| Dec 29, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 6,453 |
| Dec 24, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 4,575 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 1.31% | 6,134 |
| Dec 22, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.11% | 5 |
| Dec 19, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.11% | 831 |
| Dec 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | 9 |
| Dec 17, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.33% | 10,002 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.88% | 1 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.11% | 18,284 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 0.11% | 18,962 |
| Dec 11, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 4.85% | 3,136 |
| Dec 10, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -1.48% | 720 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.01% | 4 |
| Dec 8, 2025 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | -1.21% | 32,610 |
| Dec 5, 2025 | 1.68 | 1.83 | 1.67 | 1.82 | 1.82 | 8.74% | 14,896 |
| Dec 4, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 7.05% | 21,664 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.13% | 4,375 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.13% | 7 |