Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.642
+0.026 (1.61%)
At close: Sep 12, 2025
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.07% | 241 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 1.08% | 84 |
| Aug 5, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.36% | 151 |
| Aug 4, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.83% | 54 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.10% | 812 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.82% | 2 |
| Jul 30, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.82% | 1,708 |
| Jul 29, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 3 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 2,603 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | 2.48% | 199 |
| Jul 24, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.74% | 2,648 |
| Jul 23, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 2.91% | 1,229 |
| Jul 22, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 56 |
| Jul 21, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.12% | 3,063 |
| Jul 18, 2025 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 2.76% | 98 |
| Jul 17, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.48% | 476 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.12% | 311 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -4.38% | 2,974 |
| Jul 14, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.35% | 851 |
| Jul 11, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.20% | 1,309 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.24% | 2,283 |
| Jul 9, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.11% | 167 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.23% | 587 |
| Jul 7, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -0.79% | 465 |
| Jul 4, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.60% | 1,506 |