Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.686
+0.022 (1.32%)
At close: Oct 15, 2025
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.66% | 559 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.12% | 6,413 |
| Oct 9, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 1,064 |
| Oct 8, 2025 | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | 4.01% | 11,872 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 0.86% | 27 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.63% | 1,556 |
| Oct 3, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | - | 48 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.30% | 25 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.83% | 5,772 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 0.48% | 279 |
| Sep 29, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 4.10% | 322 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.52% | 2 |
| Sep 25, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -0.88% | 6,500 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.99% | 2 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.13% | 8,832 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.56% | 174 |
| Sep 19, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.12% | 138 |
| Sep 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.37% | 55 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.12% | 43 |
| Sep 16, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | 145 |
| Sep 15, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.10% | 19,293 |
| Sep 12, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 1.61% | 15 |
| Sep 11, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 832 |
| Sep 10, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | 0.25% | 1,122 |
| Sep 9, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.88% | 5,295 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.61% | 324 |
| Sep 5, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.77% | 11,257 |
| Sep 4, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.25% | 2,021 |
| Sep 3, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.99% | 11,748 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.16% | 12,172 |
| Sep 1, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -1.77% | 13,254 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.98% | 29 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.37% | 7,445 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 1.00% | 26 |
| Aug 26, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -4.30% | 7,885 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.48% | 21 |
| Aug 22, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.12% | 105 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | 1 |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 1 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.59% | 12 |
| Aug 18, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -1.06% | 11 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | 1 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.65% | 25 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.64% | 2,611 |