Pierre et Vacances SA (0OQ0.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.4400 | 1.4400 | 1.4099 | 1.4106 | 1.4106 | 7,307 |
| 25 Apr 2024 | 1.4180 | 1.4240 | 1.4180 | 1.4200 | 1.4200 | 14,916 |
| 24 Apr 2024 | 1.3560 | 1.4680 | 1.3560 | 1.4200 | 1.4200 | 50,945 |
| 23 Apr 2024 | 1.2880 | 1.2960 | 1.2812 | 1.2960 | 1.2960 | 9,370 |
| 22 Apr 2024 | 1.3060 | 1.3280 | 1.2859 | 1.2860 | 1.2860 | 18,758 |
| 19 Apr 2024 | 1.2959 | 1.2959 | 1.2803 | 1.2803 | 1.2803 | 1,120 |
| 18 Apr 2024 | 1.2940 | 1.3000 | 1.2793 | 1.3000 | 1.3000 | 1,161 |
| 17 Apr 2024 | 1.2520 | 1.2900 | 1.2520 | 1.2900 | 1.2900 | 6,079 |
| 16 Apr 2024 | 1.2500 | 1.2560 | 1.2500 | 1.2520 | 1.2520 | 3,579 |
| 15 Apr 2024 | 1.2940 | 1.3040 | 1.2780 | 1.2840 | 1.2840 | 21,360 |
| 12 Apr 2024 | 1.3340 | 1.3509 | 1.3300 | 1.3509 | 1.3509 | 6,226 |
| 11 Apr 2024 | 1.3380 | 1.3380 | 1.3220 | 1.3340 | 1.3340 | 30,893 |
| 10 Apr 2024 | 1.3660 | 1.3660 | 1.3420 | 1.3420 | 1.3420 | 22,206 |
| 09 Apr 2024 | 1.3640 | 1.3680 | 1.3560 | 1.3660 | 1.3660 | 7,853 |
| 08 Apr 2024 | 1.3200 | 1.3601 | 1.3200 | 1.3600 | 1.3600 | 4,515 |
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3040 | 1.3240 | 1.3240 | 9,766 |
| 04 Apr 2024 | 1.2700 | 1.3321 | 1.2700 | 1.3320 | 1.3320 | 17,625 |
| 03 Apr 2024 | 1.2640 | 1.2800 | 1.2590 | 1.2641 | 1.2641 | 5,047 |
| 02 Apr 2024 | 1.3000 | 1.3000 | 1.2521 | 1.2892 | 1.2892 | 16,973 |
| 28 Mar 2024 | 1.2800 | 1.2940 | 1.2500 | 1.2758 | 1.2758 | 14,810 |
| 27 Mar 2024 | 1.2400 | 1.2721 | 1.2400 | 1.2710 | 1.2710 | 16,428 |
| 26 Mar 2024 | 1.2300 | 1.2460 | 1.2300 | 1.2414 | 1.2414 | 4,023 |
| 25 Mar 2024 | 1.2201 | 1.2201 | 1.2114 | 1.2114 | 1.2114 | 12,999 |
| 22 Mar 2024 | 1.1980 | 1.2079 | 1.1980 | 1.2050 | 1.2050 | 4,740 |
| 21 Mar 2024 | 1.1779 | 1.1956 | 1.1779 | 1.1956 | 1.1956 | 7,730 |
| 20 Mar 2024 | 1.1940 | 1.1981 | 1.1900 | 1.1923 | 1.1923 | 4,638 |
| 19 Mar 2024 | 1.1860 | 1.1860 | 1.1740 | 1.1820 | 1.1820 | 6,499 |
| 18 Mar 2024 | 1.1860 | 1.2020 | 1.1819 | 1.1881 | 1.1881 | 3,537 |
| 15 Mar 2024 | 1.2360 | 1.2360 | 1.1821 | 1.1821 | 1.1821 | 3,512 |
| 14 Mar 2024 | 1.2340 | 1.2460 | 1.2340 | 1.2360 | 1.2360 | 30,840 |
| 13 Mar 2024 | 1.2300 | 1.2301 | 1.2199 | 1.2259 | 1.2259 | 5,939 |
| 12 Mar 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2219 | 1.2219 | 3,101 |
| 11 Mar 2024 | 1.2020 | 1.2179 | 1.1982 | 1.1982 | 1.1982 | 7,728 |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1840 | 1.1900 | 1.1900 | 56 |
| 07 Mar 2024 | 1.2101 | 1.2101 | 1.2079 | 1.2079 | 1.2079 | 3,633 |
| 06 Mar 2024 | 1.1940 | 1.1940 | 1.1699 | 1.1778 | 1.1778 | 7,174 |
| 05 Mar 2024 | 1.1980 | 1.1980 | 1.1521 | 1.1660 | 1.1660 | 25,411 |
| 04 Mar 2024 | 1.2100 | 1.2100 | 1.1839 | 1.1840 | 1.1840 | 12,616 |
| 01 Mar 2024 | 1.2260 | 1.2440 | 1.2180 | 1.2320 | 1.2320 | 12,280 |
| 29 Feb 2024 | 1.2260 | 1.2260 | 1.1979 | 1.2040 | 1.2040 | 8,103 |
| 28 Feb 2024 | 1.2460 | 1.2460 | 1.2000 | 1.2160 | 1.2160 | 18,868 |
| 27 Feb 2024 | 1.2520 | 1.2540 | 1.2400 | 1.2400 | 1.2400 | 7,881 |
| 26 Feb 2024 | 1.2481 | 1.2483 | 1.2413 | 1.2413 | 1.2413 | 9,849 |
| 23 Feb 2024 | 1.2880 | 1.2880 | 1.2420 | 1.2580 | 1.2580 | 19,108 |
| 22 Feb 2024 | 1.2740 | 1.2740 | 1.2560 | 1.2600 | 1.2600 | 16,268 |
| 21 Feb 2024 | 1.2520 | 1.2739 | 1.2480 | 1.2700 | 1.2700 | 9,264 |
| 20 Feb 2024 | 1.2340 | 1.2560 | 1.2300 | 1.2500 | 1.2500 | 19,704 |
| 19 Feb 2024 | 1.2100 | 1.2520 | 1.2100 | 1.2220 | 1.2220 | 11,417 |
| 16 Feb 2024 | 1.2200 | 1.2300 | 1.2172 | 1.2220 | 1.2220 | 5,313 |
| 15 Feb 2024 | 1.2420 | 1.2420 | 1.2120 | 1.2120 | 1.2120 | 11,226 |
| 14 Feb 2024 | 1.2332 | 1.2332 | 1.2180 | 1.2180 | 1.2180 | 8,956 |
| 13 Feb 2024 | 1.2240 | 1.2520 | 1.2174 | 1.2300 | 1.2300 | 20,046 |
| 12 Feb 2024 | 1.2120 | 1.2221 | 1.2081 | 1.2220 | 1.2220 | 15,162 |
| 09 Feb 2024 | 1.2240 | 1.2240 | 1.2079 | 1.2100 | 1.2100 | 32,164 |
| 08 Feb 2024 | 1.2380 | 1.2380 | 1.2319 | 1.2320 | 1.2320 | 25,987 |
| 07 Feb 2024 | 1.2920 | 1.2920 | 1.2401 | 1.2401 | 1.2401 | 5,380 |
| 06 Feb 2024 | 1.2500 | 1.2801 | 1.2500 | 1.2800 | 1.2800 | 22,277 |
| 05 Feb 2024 | 1.2960 | 1.2960 | 1.2851 | 1.2900 | 1.2900 | 16,478 |
| 02 Feb 2024 | 1.2840 | 1.2840 | 1.2821 | 1.2821 | 1.2821 | 9,707 |
| 01 Feb 2024 | 1.3260 | 1.3260 | 1.3119 | 1.3119 | 1.3119 | 2,820 |
| 31 Jan 2024 | 1.3400 | 1.3407 | 1.3301 | 1.3400 | 1.3400 | 31,227 |
| 30 Jan 2024 | 1.3600 | 1.3600 | 1.3439 | 1.3500 | 1.3500 | 18,164 |
| 29 Jan 2024 | 1.3880 | 1.3880 | 1.3505 | 1.3560 | 1.3560 | 19,808 |
| 26 Jan 2024 | 1.4203 | 1.4227 | 1.4203 | 1.4227 | 1.4227 | 5,755 |
| 25 Jan 2024 | 1.3940 | 1.4180 | 1.3940 | 1.4000 | 1.4000 | 7,042 |
| 24 Jan 2024 | 1.4420 | 1.4420 | 1.4140 | 1.4160 | 1.4160 | 43,317 |
| 23 Jan 2024 | 1.4900 | 1.5049 | 1.4799 | 1.4932 | 1.4932 | 5,779 |
| 22 Jan 2024 | 1.4780 | 1.4900 | 1.4739 | 1.4900 | 1.4900 | 7,439 |
| 19 Jan 2024 | 1.4960 | 1.4960 | 1.4559 | 1.4560 | 1.4560 | 33,439 |
| 18 Jan 2024 | 1.4460 | 1.4780 | 1.4460 | 1.4660 | 1.4660 | 22,594 |
| 17 Jan 2024 | 1.4980 | 1.4980 | 1.4659 | 1.4660 | 1.4660 | 17,274 |
| 16 Jan 2024 | 1.5000 | 1.5000 | 1.4863 | 1.5000 | 1.5000 | 15,451 |
| 15 Jan 2024 | 1.5460 | 1.5580 | 1.5080 | 1.5088 | 1.5088 | 40,828 |
| 12 Jan 2024 | 1.5000 | 1.5620 | 1.5000 | 1.5500 | 1.5500 | 23,332 |
| 11 Jan 2024 | 1.4880 | 1.5251 | 1.4880 | 1.4900 | 1.4900 | 17,763 |
| 10 Jan 2024 | 1.4780 | 1.4880 | 1.4719 | 1.4720 | 1.4720 | 13,247 |
| 09 Jan 2024 | 1.4800 | 1.4980 | 1.4660 | 1.4919 | 1.4919 | 25,049 |
| 08 Jan 2024 | 1.5140 | 1.5140 | 1.4800 | 1.4920 | 1.4920 | 21,637 |
| 05 Jan 2024 | 1.4800 | 1.5180 | 1.4740 | 1.4961 | 1.4961 | 29,521 |
| 04 Jan 2024 | 1.5160 | 1.5380 | 1.5160 | 1.5240 | 1.5240 | 26,082 |
| 03 Jan 2024 | 1.5360 | 1.5360 | 1.4980 | 1.5120 | 1.5120 | 50,087 |
| 02 Jan 2024 | 1.5580 | 1.5880 | 1.5480 | 1.5580 | 1.5580 | 38,792 |
| 29 Dec 2023 | 1.5620 | 1.5700 | 1.5519 | 1.5540 | 1.5540 | 9,479 |
| 28 Dec 2023 | 1.5660 | 1.5780 | 1.5560 | 1.5780 | 1.5780 | 7,529 |
| 27 Dec 2023 | 1.5500 | 1.5940 | 1.5500 | 1.5661 | 1.5661 | 15,384 |
| 22 Dec 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5580 | 1.5580 | 41,089 |
| 21 Dec 2023 | 1.6320 | 1.6320 | 1.5900 | 1.6000 | 1.6000 | 15,339 |
| 20 Dec 2023 | 1.6460 | 1.6680 | 1.6460 | 1.6500 | 1.6500 | 16,987 |
| 19 Dec 2023 | 1.6400 | 1.6500 | 1.6239 | 1.6240 | 1.6240 | 7,720 |
| 18 Dec 2023 | 1.6240 | 1.6560 | 1.5780 | 1.6201 | 1.6201 | 25,360 |
| 15 Dec 2023 | 1.6300 | 1.6560 | 1.6300 | 1.6400 | 1.6400 | 50,860 |
| 14 Dec 2023 | 1.6000 | 1.6219 | 1.5700 | 1.5980 | 1.5980 | 43,636 |
| 13 Dec 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 4,689 |
| 12 Dec 2023 | 1.5500 | 1.6220 | 1.5500 | 1.6200 | 1.6200 | 71,455 |
| 11 Dec 2023 | 1.5580 | 1.5580 | 1.5200 | 1.5200 | 1.5200 | 16,004 |
| 08 Dec 2023 | 1.4980 | 1.5740 | 1.4648 | 1.5445 | 1.5445 | 100,697 |
| 07 Dec 2023 | 1.4340 | 1.4700 | 1.4340 | 1.4619 | 1.4619 | 24,040 |
| 06 Dec 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4520 | 1.4520 | 18,145 |
| 05 Dec 2023 | 1.5160 | 1.5160 | 1.4539 | 1.4817 | 1.4817 | 22,666 |
| 04 Dec 2023 | 1.4840 | 1.5340 | 1.4360 | 1.5280 | 1.5280 | 101,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.