Pierre et Vacances SA (EPA:VAC)
France
· Delayed Price · Currency is EUR 1.802
+0.136 (8.16%)
At close: Dec 5, 2025
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.83 | 1.65 | 1.80 | 1.80 | 8.16% | 1,391,201 |
| Dec 4, 2025 | 1.65 | 1.71 | 1.60 | 1.67 | 1.67 | 8.18% | 1,240,615 |
| Dec 3, 2025 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -0.77% | 230,101 |
| Dec 2, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.51% | 210,007 |
| Dec 1, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.39% | 264,698 |
| Nov 28, 2025 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.76% | 208,933 |
| Nov 27, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.16% | 268,219 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.52% | 214,447 |
| Nov 25, 2025 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | 1.05% | 288,717 |
| Nov 24, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.79% | 229,298 |
| Nov 21, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 181,885 |
| Nov 20, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.52% | 168,621 |
| Nov 19, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.78% | 191,323 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.66% | 157,769 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.89% | 209,549 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.38% | 137,959 |
| Nov 13, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.63% | 196,864 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.50% | 103,513 |
| Nov 11, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.52% | 51,538 |
| Nov 10, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.41% | 93,276 |
| Nov 7, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.43% | 93,643 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.41% | 90,638 |
| Nov 5, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.13% | 117,747 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.86% | 211,574 |
| Nov 3, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.98% | 98,398 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.25% | 108,183 |
| Oct 30, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.50% | 93,484 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.47% | 131,120 |
| Oct 28, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.80% | 161,481 |
| Oct 27, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.36% | 227,251 |
| Oct 24, 2025 | 1.65 | 1.68 | 1.58 | 1.66 | 1.66 | -2.24% | 727,253 |
| Oct 23, 2025 | 1.69 | 1.71 | 1.65 | 1.70 | 1.70 | 0.47% | 324,604 |
| Oct 22, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.40% | 429,685 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.94% | 253,359 |
| Oct 20, 2025 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 2.04% | 500,531 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | -0.12% | 63,727 |
| Oct 16, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 0.97% | 156,931 |
| Oct 15, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -0.84% | 80,389 |
| Oct 14, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 0.24% | 161,581 |
| Oct 13, 2025 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.73% | 208,134 |
| Oct 10, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.43% | 220,358 |
| Oct 9, 2025 | 1.72 | 1.73 | 1.67 | 1.67 | 1.67 | -1.65% | 319,986 |
| Oct 8, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 2.78% | 1,056,631 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.96% | 141,153 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -0.48% | 401,451 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 92,361 |
| Oct 2, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | -0.12% | 144,893 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.30% | 125,978 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.32% | 491,079 |
| Sep 29, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 3.85% | 309,643 |
| Sep 26, 2025 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 2.29% | 97,535 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.50% | 92,744 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.50% | 85,833 |
| Sep 23, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.25% | 58,366 |
| Sep 22, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.32% | 94,485 |
| Sep 19, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 2.24% | 227,754 |
| Sep 18, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 113,936 |
| Sep 17, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.25% | 100,284 |
| Sep 16, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 97,930 |
| Sep 15, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.59% | 215,012 |
| Sep 12, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.25% | 86,572 |
| Sep 11, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.62% | 105,894 |
| Sep 10, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 210,012 |
| Sep 9, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.13% | 76,115 |
| Sep 8, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.75% | 104,682 |
| Sep 5, 2025 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 181,169 |
| Sep 4, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.51% | 100,503 |
| Sep 3, 2025 | 1.54 | 1.60 | 1.53 | 1.57 | 1.57 | 2.48% | 258,808 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.39% | 132,428 |
| Sep 1, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.54% | 204,226 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 147,267 |
| Aug 28, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 113,823 |
| Aug 27, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.35% | 118,735 |
| Aug 26, 2025 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | -1.57% | 630,519 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.66% | 88,846 |
| Aug 22, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.69% | 54,395 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.54% | 76,253 |
| Aug 20, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.71% | 127,365 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.95% | 62,698 |
| Aug 18, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.94% | 167,185 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 290,251 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.12% | 330,715 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.12% | 133,319 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 0.24% | 101,327 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.59% | 61,450 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.71% | 110,681 |
| Aug 7, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 126,464 |
| Aug 6, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.12% | 115,661 |
| Aug 5, 2025 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 1.81% | 114,450 |
| Aug 4, 2025 | 1.68 | 1.69 | 1.64 | 1.66 | 1.66 | -0.84% | 107,392 |
| Aug 1, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.53% | 217,242 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -1.05% | 235,604 |
| Jul 30, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.65% | 81,951 |
| Jul 29, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.47% | 157,314 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 200,782 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | 2.75% | 520,038 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | 0.12% | 253,619 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 3.59% | 153,114 |
| Jul 22, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.86% | 154,413 |
| Jul 21, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.49% | 224,278 |