Skip to main content
Pierre et Vacances SA (EPA:VAC)
France flag France · Delayed Price · Currency is EUR
1.772
+0.014 (0.80%)
Mar 6, 2026, 5:35 PM CET

Pierre et Vacances Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.761.791.751.78-1.25%170,200
Mar 5, 20261.751.781.741.761.760.80%145,564
Mar 4, 20261.711.761.711.741.743.07%157,622
Mar 3, 20261.741.761.661.691.69-5.16%444,537
Mar 2, 20261.801.831.711.781.78-3.57%380,815
Feb 27, 20261.861.881.851.851.85-0.75%177,748
Feb 26, 20261.821.871.821.861.861.75%163,797
Feb 25, 20261.801.851.801.831.832.12%114,269
Feb 24, 20261.831.831.791.791.79-1.54%160,664
Feb 23, 20261.841.851.821.821.82-1.19%141,979
Feb 20, 20261.841.871.831.841.840.33%155,062
Feb 19, 20261.851.861.841.841.84-0.65%112,831
Feb 18, 20261.871.871.821.851.85-0.32%168,583
Feb 17, 20261.801.861.801.861.863.00%649,917
Feb 16, 20261.801.831.791.801.800.33%165,801
Feb 13, 20261.791.801.781.801.800.34%132,700
Feb 12, 20261.811.821.791.791.79-0.11%193,817
Feb 11, 20261.871.881.781.791.79-4.58%242,413
Feb 10, 20261.841.881.821.881.882.18%254,408
Feb 9, 20261.821.841.811.841.841.43%158,623
Feb 6, 20261.811.821.771.811.810.44%162,690
Feb 5, 20261.821.831.791.801.80-0.88%167,894
Feb 4, 20261.791.831.781.821.821.11%192,731
Feb 3, 20261.861.861.791.801.80-2.49%204,070
Feb 2, 20261.811.851.801.851.851.88%178,703
Jan 30, 20261.821.821.801.811.810.22%248,623
Jan 29, 20261.821.831.811.811.81-0.77%217,911
Jan 28, 20261.811.841.791.821.82-0.98%269,079
Jan 27, 20261.791.861.791.841.842.56%397,544
Jan 26, 20261.851.861.791.791.79-2.71%566,865
Jan 23, 20261.831.851.821.841.841.65%249,618
Jan 22, 20261.871.871.801.811.810.22%331,171
Jan 21, 20261.922.001.791.811.81-3.93%1,016,049
Jan 20, 20261.821.911.791.881.882.28%322,398
Jan 19, 20261.801.851.771.841.84-0.11%352,131
Jan 16, 20261.841.851.811.841.84-0.32%325,240
Jan 15, 20261.881.881.841.851.85-2.01%153,445
Jan 14, 20261.901.911.881.891.89-0.21%571,821
Jan 13, 20261.891.911.871.891.890.32%121,219
Jan 12, 20261.891.901.861.891.890.11%305,242
Jan 9, 20261.891.891.871.881.880.11%132,340
Jan 8, 20261.911.911.871.881.88-1.88%955,059
Jan 7, 20261.921.941.901.921.920.52%420,272
Jan 6, 20261.831.921.821.911.914.72%320,573
Jan 5, 20261.851.861.791.821.82-1.73%383,676
Jan 2, 20261.881.881.851.851.85-0.86%121,683
Dec 31, 20251.881.901.861.871.87-0.11%88,819
Dec 30, 20251.831.891.831.871.871.19%272,663
Dec 29, 20251.841.861.841.851.850.54%214,250
Dec 24, 20251.831.851.831.841.840.22%67,137
Dec 23, 20251.831.861.831.841.840.11%386,955
Dec 22, 20251.821.841.781.831.830.99%202,625
Dec 19, 20251.821.831.821.821.820.11%223,884
Dec 18, 20251.791.831.791.811.811.57%151,968
Dec 17, 20251.791.811.781.791.79-0.22%96,572
Dec 16, 20251.801.821.781.791.79-1.32%123,306
Dec 15, 20251.841.861.811.811.81-0.55%581,123
Dec 12, 20251.791.851.781.821.821.22%551,491
Dec 11, 20251.771.821.761.801.803.80%256,385
Dec 10, 20251.761.761.731.741.74-1.48%112,792
Dec 9, 20251.771.771.731.761.76-1.34%369,652
Dec 8, 20251.781.841.751.791.79-0.89%514,715
Dec 5, 20251.681.831.651.801.808.16%1,391,201
Dec 4, 20251.651.711.601.671.678.18%1,240,615
Dec 3, 20251.561.581.541.541.54-0.77%230,101
Dec 2, 20251.561.581.551.551.55-0.51%210,007
Dec 1, 20251.581.581.541.561.56-1.39%264,698
Nov 28, 20251.581.591.561.581.580.76%208,933
Nov 27, 20251.551.571.551.571.571.16%268,219
Nov 26, 20251.551.551.521.551.550.52%214,447
Nov 25, 20251.531.571.511.541.541.05%288,717
Nov 24, 20251.511.541.511.531.530.79%229,298
Nov 21, 20251.531.531.511.521.52-1.30%181,885
Nov 20, 20251.541.561.521.541.540.52%168,621
Nov 19, 20251.541.541.521.531.53-0.78%191,323
Nov 18, 20251.571.571.521.541.54-1.66%157,769
Nov 17, 20251.591.591.561.571.57-0.89%209,549
Nov 14, 20251.571.581.561.581.580.38%137,959
Nov 13, 20251.601.621.561.571.57-1.63%196,864
Nov 12, 20251.611.611.591.601.60-0.50%103,513
Nov 11, 20251.591.611.591.611.611.52%51,538
Nov 10, 20251.581.601.571.581.581.41%93,276
Nov 7, 20251.541.581.541.561.561.43%93,643
Nov 6, 20251.551.561.531.541.54-1.41%90,638
Nov 5, 20251.561.581.551.561.56-0.13%117,747
Nov 4, 20251.591.591.551.561.56-2.86%211,574
Nov 3, 20251.631.631.601.611.61-0.98%98,398
Oct 31, 20251.621.631.611.631.630.25%108,183
Oct 30, 20251.611.641.611.621.620.50%93,484
Oct 29, 20251.641.641.611.611.61-1.47%131,120
Oct 28, 20251.661.661.621.641.64-1.80%161,481
Oct 27, 20251.671.681.661.671.670.36%227,251
Oct 24, 20251.651.681.581.661.66-2.24%727,253
Oct 23, 20251.691.711.651.701.700.47%324,604
Oct 22, 20251.711.731.691.691.69-1.40%429,685
Oct 21, 20251.711.721.691.721.720.94%253,359
Oct 20, 20251.691.721.651.701.702.04%500,531
Oct 17, 20251.671.681.641.671.67-0.12%63,727
Oct 16, 20251.641.681.641.671.670.97%156,931
Oct 15, 20251.681.691.651.651.65-0.84%80,389