Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.726
+0.032 (1.89%)
Mar 23, 2026, 1:43 PM GMT
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 10 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.60% | 3 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.70% | 2 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.70% | 5,045 |
| Mar 13, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.69% | 6 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.92% | 3 |
| Mar 11, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.37% | 2 |
| Mar 10, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 1.97% | 293 |
| Mar 9, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -2.71% | 35,786 |
| Mar 6, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.45% | 18 |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.68% | 6 |
| Mar 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 3.42% | 3,702 |
| Mar 3, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -5.99% | 2,511 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -3.74% | 167 |
| Feb 27, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.65% | 6 |
| Feb 26, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 8 |
| Feb 25, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.55% | 7 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.52% | 11 |
| Feb 23, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.33% | 77 |
| Feb 20, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.44% | 13 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.11% | 18 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 9 |
| Feb 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.56% | 33 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 1 |
| Feb 13, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.87% | 24 |
| Feb 12, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.68% | 2,332 |
| 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 |