Pierre et Vacances SA (LON:0OQ0)
London · Delayed Price · Currency is GBP · Price in EUR 1.848
-0.028 (-1.49%)
May 18, 2026, 9:08 AM GMT
LON:0OQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.16% | 1 |
| May 14, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.17% | 17 |
| May 13, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.43% | 2 |
| May 12, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -0.64% | 20 |
| May 11, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.89% | 28 |
| May 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 1 |
| May 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | 1 |
| May 6, 2026 | 1.93 | 1.97 | 1.91 | 1.93 | 1.93 | 1.58% | 5,022 |
| May 5, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 0.85% | 38 |
| May 4, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.40% | 22,742 |
| Apr 30, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.98% | 822 |
| Apr 29, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -2.65% | 21,171 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.94% | 11 |
| Apr 27, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -1.14% | 114 |
| Apr 24, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 11 |
| Apr 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | 2 |
| Apr 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.76% | 214 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 2,012 |
| Apr 20, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 52 |
| Apr 17, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 0.92% | 16,411 |
| Apr 16, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.31% | 223 |
| Apr 15, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 3.38% | 1,171 |
| Apr 14, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 1.50% | 1,751 |
| Apr 13, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.86% | 11 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 6,001 |
| Apr 9, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.22% | 1,233 |
| Apr 8, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 4.05% | 12 |
| Apr 7, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 5.24% | 316 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.08% | 5 |
| Apr 1, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.09% | 1,026 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62% | 1 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.87% | 16 |
| Mar 27, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.42% | 4 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.71% | 716 |
| Mar 25, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 4 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -3.24% | 12,001 |
| Mar 23, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | 1.89% | 605 |
| 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 |