Skip to main content
Pierre et Vacances SA (EPA:VAC)
France flag France · Delayed Price · Currency is EUR
1.866
-0.024 (-1.27%)
Apr 28, 2026, 5:35 PM CET

Pierre et Vacances Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.911.871.88--0.63%84,245
Apr 27, 20261.901.911.881.891.89-0.53%145,007
Apr 24, 20261.901.941.891.901.90-117,419
Apr 23, 20261.891.901.871.901.90-0.21%103,115
Apr 22, 20261.931.941.891.901.90-1.65%97,255
Apr 21, 20261.951.971.921.941.94-0.92%121,116
Apr 20, 20261.981.981.941.951.95-1.51%107,435
Apr 17, 20261.942.001.931.981.982.16%249,864
Apr 16, 20261.941.971.941.941.940.10%299,305
Apr 15, 20261.941.961.931.941.941.04%390,326
Apr 14, 20261.861.941.861.921.923.23%216,357
Apr 13, 20261.841.871.811.861.86-0.53%162,460
Apr 10, 20261.831.891.821.871.872.52%213,757
Apr 9, 20261.801.841.801.821.821.33%193,426
Apr 8, 20261.791.811.771.801.805.26%450,061
Apr 7, 20261.681.751.671.711.713.51%261,630
Apr 2, 20261.641.671.631.651.65-0.60%85,082
Apr 1, 20261.651.681.621.661.663.23%131,365
Mar 31, 20261.601.641.601.611.611.26%98,846
Mar 30, 20261.601.611.581.591.59-1.00%165,655
Mar 27, 20261.631.631.601.611.61-1.47%144,004
Mar 26, 20261.681.681.631.631.63-2.98%107,598
Mar 25, 20261.691.711.671.681.680.48%75,796
Mar 24, 20261.691.691.661.671.67-1.53%150,837
Mar 23, 20261.661.721.621.701.701.43%358,656
Mar 20, 20261.701.721.671.671.67-1.06%263,898
Mar 19, 20261.731.741.691.691.69-2.42%153,967
Mar 18, 20261.781.781.721.731.73-1.70%156,380
Mar 17, 20261.691.771.691.761.764.13%113,518
Mar 16, 20261.711.721.691.691.69-0.47%130,959
Mar 13, 20261.721.731.701.701.70-0.47%102,156
Mar 12, 20261.761.761.711.711.71-2.84%114,951
Mar 11, 20261.751.781.741.761.76-0.11%119,456
Mar 10, 20261.771.781.741.761.761.15%120,571
Mar 9, 20261.711.751.691.741.74-1.69%375,216
Mar 6, 20261.761.791.751.771.770.80%197,004
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