Pierre et Vacances SA (FRA:PV6)
Germany
· Delayed Price · Currency is EUR 1.552
-0.020 (-1.27%)
Last updated: Dec 4, 2025, 8:34 AM CET
Pierre et Vacances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.47% | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Dec 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.75% | - |
| Nov 27, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 4.58% | 2,000 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.79% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.61% | - |
| Nov 21, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -2.74% | 2,000 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.92% | - |
| Nov 19, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -2.19% | 4 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.90% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.27% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Nov 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.38% | - |
| Nov 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.70% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.94% | - |
| Nov 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Nov 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.23% | - |
| Nov 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.74% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.06% | - |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.17% | - |
| Oct 21, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 3.75% | 3 |
| Oct 20, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 1.22% | 120 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| Oct 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.15% | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.08% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.49% | - |
| Oct 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.54% | - |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.82% | - |
| Oct 8, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 2.53% | 60 |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.24% | - |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.29% | 4 |
| Oct 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.43% | - |
| Oct 2, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 890 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.16% | - |
| Sep 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Sep 29, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 7.30% | 890 |
| Sep 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.26% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.25% | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.09% | - |
| Sep 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.14% | - |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.16% | - |
| Sep 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.57% | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Sep 15, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.35% | 19 |
| Sep 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.76% | - |
| Sep 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.36% | - |
| Sep 10, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.37% | 8 |
| Sep 9, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.13% | 1 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.15% | 10 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Sep 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.19% | 30 |
| Sep 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Sep 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.27% | - |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.75% | - |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.36% | - |
| Aug 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.86% | - |
| Aug 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.11% | - |
| Aug 25, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.78% | 5,000 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.68% | - |
| Aug 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.95% | - |
| Aug 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.94% | - |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.35% | - |
| Aug 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Aug 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.82% | - |
| Aug 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.43% | - |
| Aug 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | - |
| Aug 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.69% | - |
| Aug 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.78% | - |
| Aug 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.72% | - |
| Aug 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.68% | - |
| Jul 31, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 1,000 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | - |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Jul 28, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.84% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Jul 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |