Voyageurs du Monde SA (EPA:ALVDM)
France
· Delayed Price · Currency is EUR 143.50
-0.50 (-0.35%)
Mar 6, 2026, 4:31 PM CET
Voyageurs du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | - | -0.69% | 100 |
| Mar 5, 2026 | 143.50 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 534 |
| Mar 4, 2026 | 137.50 | 143.00 | 137.50 | 143.00 | 143.00 | 3.62% | 1,283 |
| Mar 3, 2026 | 143.50 | 144.00 | 138.00 | 138.00 | 138.00 | -3.83% | 1,738 |
| Mar 2, 2026 | 147.00 | 149.00 | 140.50 | 143.50 | 143.50 | -9.75% | 3,308 |
| Feb 27, 2026 | 155.00 | 162.00 | 155.00 | 159.00 | 159.00 | 3.25% | 600 |
| Feb 26, 2026 | 154.00 | 156.00 | 153.50 | 154.00 | 154.00 | - | 447 |
| Feb 25, 2026 | 152.50 | 154.00 | 152.00 | 154.00 | 154.00 | 0.98% | 603 |
| Feb 24, 2026 | 154.00 | 154.00 | 151.00 | 152.50 | 152.50 | -0.65% | 848 |
| Feb 23, 2026 | 151.00 | 153.50 | 150.00 | 153.50 | 153.50 | 2.68% | 2,740 |
| Feb 20, 2026 | 137.50 | 149.50 | 137.50 | 149.50 | 149.50 | 7.55% | 3,704 |
| Feb 19, 2026 | 138.50 | 142.00 | 137.00 | 139.00 | 139.00 | 1.46% | 2,740 |
| Feb 18, 2026 | 146.00 | 146.00 | 135.00 | 137.00 | 137.00 | -6.16% | 8,727 |
| Feb 17, 2026 | 149.50 | 149.50 | 145.00 | 146.00 | 146.00 | -2.67% | 1,058 |
| Feb 16, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 759 |
| Feb 13, 2026 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 0.33% | 299 |
| Feb 12, 2026 | 149.50 | 151.00 | 149.00 | 149.50 | 149.50 | 0.67% | 1,283 |
| Feb 11, 2026 | 152.00 | 152.00 | 147.50 | 148.50 | 148.50 | -1.66% | 1,773 |
| Feb 10, 2026 | 153.50 | 158.50 | 151.00 | 151.00 | 151.00 | 0.67% | 1,019 |
| Feb 9, 2026 | 147.00 | 150.50 | 147.00 | 150.00 | 150.00 | - | 3,218 |
| Feb 6, 2026 | 149.00 | 151.50 | 145.00 | 150.00 | 150.00 | 1.01% | 1,081 |
| Feb 5, 2026 | 156.50 | 156.50 | 148.00 | 148.50 | 148.50 | -4.81% | 987 |
| Feb 4, 2026 | 159.00 | 159.00 | 155.50 | 156.00 | 156.00 | -1.58% | 2,911 |
| Feb 3, 2026 | 160.50 | 160.50 | 158.50 | 158.50 | 158.50 | -0.94% | 343 |
| Feb 2, 2026 | 158.50 | 162.50 | 158.50 | 160.00 | 160.00 | 1.27% | 348 |
| Jan 30, 2026 | 161.50 | 162.00 | 158.00 | 158.00 | 158.00 | -2.17% | 895 |
| Jan 29, 2026 | 162.50 | 163.00 | 161.50 | 161.50 | 161.50 | -0.62% | 464 |
| Jan 28, 2026 | 164.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 1,292 |
| Jan 27, 2026 | 163.50 | 165.00 | 163.50 | 163.50 | 163.50 | -0.91% | 260 |
| Jan 26, 2026 | 169.00 | 169.50 | 165.00 | 165.00 | 165.00 | -2.37% | 694 |
| Jan 23, 2026 | 166.50 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 1,044 |
| Jan 22, 2026 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | - | 392 |
| Jan 21, 2026 | 168.00 | 168.50 | 166.00 | 166.00 | 166.00 | -1.19% | 224 |
| Jan 20, 2026 | 168.50 | 169.00 | 168.00 | 168.00 | 168.00 | -0.30% | 103 |
| Jan 19, 2026 | 169.00 | 169.00 | 168.00 | 168.50 | 168.50 | -0.30% | 82 |
| Jan 16, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 169 |
| Jan 15, 2026 | 169.00 | 169.00 | 165.50 | 167.00 | 167.00 | -1.18% | 254 |
| Jan 14, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.11% | 420 |
| Jan 13, 2026 | 166.50 | 166.50 | 165.50 | 165.50 | 165.50 | -0.90% | 84 |
| Jan 12, 2026 | 163.00 | 167.00 | 162.00 | 167.00 | 167.00 | 2.45% | 3,975 |
| Jan 9, 2026 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | - | 355 |
| Jan 8, 2026 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 0.31% | 543 |
| Jan 7, 2026 | 162.00 | 162.50 | 161.50 | 162.50 | 162.50 | 0.31% | 476 |
| Jan 6, 2026 | 163.50 | 163.50 | 161.50 | 162.00 | 162.00 | -0.61% | 441 |
| Jan 5, 2026 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 377 |
| Jan 2, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 132 |
| Dec 31, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 99 |
| Dec 30, 2025 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | - | 676 |
| Dec 29, 2025 | 168.00 | 168.00 | 166.00 | 167.50 | 167.50 | 0.30% | 356 |
| Dec 24, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 324 |
| Dec 23, 2025 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | - | 146 |
| Dec 22, 2025 | 169.00 | 169.00 | 168.50 | 169.00 | 169.00 | - | 176 |
| Dec 19, 2025 | 168.50 | 169.00 | 168.50 | 169.00 | 169.00 | 0.30% | 1,464 |
| Dec 18, 2025 | 169.00 | 169.00 | 168.50 | 168.50 | 168.50 | -0.30% | 254 |
| Dec 17, 2025 | 171.00 | 171.00 | 168.50 | 169.00 | 169.00 | -1.17% | 282 |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 439 |
| Dec 15, 2025 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | -0.58% | 308 |
| Dec 12, 2025 | 173.50 | 173.50 | 172.00 | 172.00 | 172.00 | -0.86% | 289 |
| Dec 11, 2025 | 172.00 | 174.00 | 172.00 | 173.50 | 173.50 | 0.87% | 131 |
| Dec 10, 2025 | 173.00 | 173.00 | 171.50 | 172.00 | 172.00 | -0.58% | 191 |
| Dec 9, 2025 | 177.50 | 177.50 | 171.00 | 173.00 | 173.00 | -2.81% | 405 |
| Dec 8, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | - | 1,218 |
| Dec 5, 2025 | 176.50 | 179.00 | 176.50 | 178.00 | 178.00 | 0.85% | 587 |
| Dec 4, 2025 | 174.50 | 176.50 | 174.50 | 176.50 | 176.50 | 1.44% | 239 |
| Dec 3, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | -0.29% | 86 |
| Dec 2, 2025 | 173.50 | 175.00 | 173.50 | 174.50 | 174.50 | 0.58% | 393 |
| Dec 1, 2025 | 172.00 | 173.50 | 171.00 | 173.50 | 173.50 | 1.17% | 325 |
| Nov 28, 2025 | 171.00 | 173.50 | 170.50 | 171.50 | 171.50 | 0.29% | 1,772 |
| Nov 27, 2025 | 171.50 | 174.00 | 171.00 | 171.00 | 171.00 | - | 1,071 |
| Nov 26, 2025 | 171.50 | 174.00 | 170.00 | 171.00 | 171.00 | - | 497 |
| Nov 25, 2025 | 165.00 | 174.00 | 164.50 | 171.00 | 171.00 | 3.64% | 929 |
| Nov 24, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2.17% | 154 |
| Nov 21, 2025 | 163.00 | 164.00 | 161.50 | 161.50 | 161.50 | -0.92% | 355 |
| Nov 20, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 308 |
| Nov 19, 2025 | 162.00 | 172.00 | 162.00 | 169.00 | 169.00 | 4.32% | 796 |
| Nov 18, 2025 | 162.00 | 162.50 | 161.50 | 162.00 | 162.00 | - | 571 |
| Nov 17, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 218 |
| Nov 14, 2025 | 162.50 | 162.50 | 159.00 | 161.00 | 161.00 | 0.63% | 760 |
| Nov 13, 2025 | 165.00 | 165.00 | 159.50 | 160.00 | 160.00 | -2.74% | 692 |
| Nov 12, 2025 | 158.00 | 165.00 | 158.00 | 164.50 | 164.50 | 4.11% | 319 |
| Nov 11, 2025 | 160.00 | 161.50 | 158.00 | 158.00 | 158.00 | -1.86% | 864 |
| Nov 10, 2025 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 521 |
| Nov 7, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 554 |
| Nov 6, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.50% | 652 |
| Nov 5, 2025 | 165.00 | 167.00 | 163.00 | 166.50 | 166.50 | 0.91% | 836 |
| Nov 4, 2025 | 166.50 | 166.50 | 163.00 | 165.00 | 165.00 | -1.20% | 735 |
| Nov 3, 2025 | 168.00 | 168.50 | 166.50 | 167.00 | 167.00 | -0.60% | 356 |
| Oct 31, 2025 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.75% | 249 |
| Oct 30, 2025 | 175.50 | 175.50 | 171.00 | 171.00 | 171.00 | -2.56% | 105 |
| Oct 29, 2025 | 170.50 | 176.00 | 170.50 | 175.50 | 175.50 | 3.24% | 309 |
| Oct 28, 2025 | 169.00 | 170.50 | 168.00 | 170.00 | 170.00 | 0.59% | 271 |
| Oct 27, 2025 | 173.00 | 173.00 | 166.50 | 169.00 | 169.00 | -2.31% | 488 |
| Oct 24, 2025 | 167.50 | 173.00 | 166.50 | 173.00 | 173.00 | 3.59% | 337 |
| Oct 23, 2025 | 170.00 | 170.00 | 165.50 | 167.00 | 167.00 | -1.47% | 721 |
| Oct 22, 2025 | 173.00 | 174.50 | 169.00 | 169.50 | 169.50 | -1.74% | 750 |
| Oct 21, 2025 | 174.00 | 175.50 | 172.50 | 172.50 | 172.50 | -0.86% | 512 |
| Oct 20, 2025 | 179.00 | 179.00 | 172.50 | 174.00 | 174.00 | -1.42% | 763 |
| Oct 17, 2025 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | -0.28% | 281 |
| Oct 16, 2025 | 176.50 | 177.00 | 175.00 | 177.00 | 177.00 | 0.28% | 362 |
| Oct 15, 2025 | 176.00 | 177.50 | 175.50 | 176.50 | 176.50 | 0.57% | 406 |