Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.850
+0.024 (1.31%)
Dec 23, 2025, 3:31 PM BST
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | - | 1.53% | 6,132 |
| 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 |
| Dec 1, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 9,940 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 2.59% | 1,402 |
| Nov 27, 2025 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.91% | 3 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.52% | 5,003 |
| Nov 25, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.91% | 609 |
| Nov 24, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.85% | 19 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 11,327 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.52% | 14 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.13% | 3 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.30% | 12 |
| Nov 17, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.51% | 249 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.13% | 2 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | - | 3 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.50% | 17 |
| Nov 10, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.02% | 12 |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.16% | 106 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.38% | 1,119 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 8,032 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 506 |
| Nov 3, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.37% | 80 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.37% | 35 |
| Oct 29, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.10% | 138 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.92% | 204 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.24% | 17,347 |
| Oct 24, 2025 | 1.68 | 1.68 | 1.59 | 1.67 | 1.67 | -1.77% | 9,585 |
| Oct 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.24% | 2,005 |
| Oct 22, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.35% | 10,397 |
| Oct 21, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.95% | 3,207 |
| Oct 20, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 2.18% | 8,283 |
| Oct 17, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.72% | 537 |
| Oct 16, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.19% | 957 |
| Oct 15, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.32% | 9,634 |
| Oct 14, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.60% | 664 |