Voyageurs du Monde SA (EPA:ALVDM)
France
· Delayed Price · Currency is EUR 178.00
+1.50 (0.85%)
At close: Dec 5, 2025
Voyageurs du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 175.00 | 175.50 | 172.50 | 175.50 | 175.50 | 2.03% | 1,449 |
| Oct 13, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | - | 813 |
| Oct 10, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 1,128 |
| Oct 9, 2025 | 170.50 | 176.50 | 169.50 | 175.00 | 175.00 | 4.79% | 3,339 |
| Oct 8, 2025 | 158.50 | 170.00 | 158.50 | 167.00 | 167.00 | 5.70% | 1,189 |
| Oct 7, 2025 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | - | 1,086 |
| Oct 6, 2025 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | 401 |
| Oct 3, 2025 | 159.00 | 159.50 | 155.00 | 157.00 | 157.00 | -1.26% | 906 |
| Oct 2, 2025 | 162.50 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 342 |
| Oct 1, 2025 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | -1.82% | 303 |
| Sep 30, 2025 | 165.00 | 165.00 | 164.50 | 165.00 | 165.00 | - | 233 |
| Sep 29, 2025 | 159.00 | 165.00 | 158.50 | 165.00 | 165.00 | 3.77% | 1,372 |
| Sep 26, 2025 | 165.00 | 165.00 | 155.50 | 159.00 | 159.00 | -3.34% | 1,073 |
| Sep 25, 2025 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | -1.79% | 336 |
| Sep 24, 2025 | 168.00 | 168.00 | 167.50 | 167.50 | 167.50 | -0.30% | 54 |
| Sep 23, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 190 |
| Sep 22, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 131 |
| Sep 19, 2025 | 168.50 | 169.00 | 168.00 | 169.00 | 169.00 | 0.60% | 180 |
| Sep 18, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 596 |
| Sep 17, 2025 | 165.50 | 166.00 | 165.00 | 166.00 | 166.00 | 0.30% | 765 |
| Sep 16, 2025 | 167.00 | 167.00 | 163.00 | 165.50 | 165.50 | -0.90% | 406 |
| Sep 15, 2025 | 167.00 | 167.00 | 163.75 | 167.00 | 167.00 | - | 813 |
| Sep 12, 2025 | 167.50 | 167.50 | 165.50 | 167.00 | 167.00 | - | 600 |
| Sep 11, 2025 | 163.00 | 169.50 | 163.00 | 167.00 | 167.00 | 2.45% | 157 |
| Sep 10, 2025 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -4.68% | 491 |
| Sep 9, 2025 | 167.50 | 171.00 | 167.50 | 171.00 | 171.00 | 2.09% | 178 |
| Sep 8, 2025 | 170.00 | 170.00 | 166.50 | 167.50 | 167.50 | -1.47% | 105 |
| Sep 5, 2025 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | -1.16% | 209 |
| Sep 4, 2025 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 204 |
| Sep 3, 2025 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.19% | 273 |
| Sep 2, 2025 | 171.00 | 171.00 | 163.00 | 168.00 | 168.00 | -1.75% | 597 |
| Sep 1, 2025 | 175.00 | 175.00 | 170.50 | 171.00 | 171.00 | -1.72% | 235 |
| Aug 29, 2025 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 4.82% | 1,742 |
| Aug 28, 2025 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 1.22% | 266 |
| Aug 27, 2025 | 168.00 | 168.50 | 164.00 | 164.00 | 164.00 | -2.67% | 586 |
| Aug 26, 2025 | 176.00 | 176.00 | 166.50 | 168.50 | 168.50 | -4.53% | 311 |
| Aug 25, 2025 | 177.50 | 177.50 | 175.50 | 176.50 | 176.50 | -0.56% | 52 |
| Aug 22, 2025 | 178.00 | 178.00 | 174.50 | 177.50 | 177.50 | - | 380 |
| Aug 21, 2025 | 175.50 | 179.25 | 171.00 | 177.50 | 177.50 | 1.43% | 787 |
| Aug 20, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 1.16% | 89 |
| Aug 19, 2025 | 173.00 | 173.50 | 173.00 | 173.00 | 173.00 | 0.29% | 43 |
| Aug 18, 2025 | 175.50 | 175.50 | 172.00 | 172.50 | 172.50 | -1.71% | 144 |
| Aug 15, 2025 | 174.50 | 175.25 | 174.50 | 175.50 | 175.50 | 0.57% | 66 |
| Aug 14, 2025 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | -0.29% | 105 |
| Aug 13, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.86% | 136 |
| Aug 12, 2025 | 172.50 | 173.50 | 172.00 | 173.50 | 173.50 | 0.87% | 31 |
| Aug 11, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 0.58% | 18 |
| Aug 8, 2025 | 163.00 | 171.00 | 163.00 | 171.00 | 171.00 | 4.91% | 515 |
| Aug 7, 2025 | 168.50 | 169.00 | 163.00 | 163.00 | 163.00 | -4.12% | 702 |
| Aug 6, 2025 | 171.50 | 172.00 | 169.50 | 170.00 | 170.00 | -0.87% | 1,284 |
| Aug 5, 2025 | 168.50 | 171.50 | 168.50 | 171.50 | 171.50 | 1.78% | 1,453 |
| Aug 4, 2025 | 171.50 | 171.50 | 168.00 | 168.50 | 168.50 | -1.46% | 399 |
| Aug 1, 2025 | 174.50 | 174.50 | 171.00 | 171.00 | 171.00 | -2.01% | 473 |
| Jul 31, 2025 | 179.00 | 179.00 | 174.50 | 174.50 | 174.50 | -2.51% | 168 |
| Jul 30, 2025 | 179.00 | 179.50 | 178.50 | 179.00 | 179.00 | 0.28% | 132 |
| Jul 29, 2025 | 179.00 | 179.00 | 177.00 | 178.50 | 178.50 | -0.28% | 530 |
| Jul 28, 2025 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 0.56% | 437 |
| Jul 25, 2025 | 171.00 | 178.00 | 170.50 | 178.00 | 178.00 | 4.09% | 623 |
| Jul 24, 2025 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | -0.87% | 175 |
| Jul 23, 2025 | 172.50 | 172.50 | 172.00 | 172.50 | 172.50 | 0.29% | 120 |
| Jul 22, 2025 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | -3.37% | 353 |
| Jul 21, 2025 | 178.00 | 179.00 | 177.50 | 178.00 | 178.00 | -1.11% | 405 |