Pierre et Vacances S.A. - 0OQ0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.84	1.85	1.85	1.85	1.84	25
February 19, 2026	1.85	1.84	1.84	1.85	1.84	19
February 18, 2026	1.87	1.84	1.84	1.87	1.84	10
February 17, 2026	1.83	1.85	1.85	1.85	1.83	50
February 16, 2026	1.8	1.8	1.8	1.8	1.8	2
February 13, 2026	1.79	1.78	1.78	1.8	1.78	24
February 12, 2026	1.82	1.81	1.81	1.82	1.81	2,333
February 11, 2026	1.87	1.78	1.78	1.88	1.78	4,956
February 10, 2026	1.84	1.83	1.83	1.84	1.83	70
February 09, 2026	1.82	1.84	1.84	1.84	1.81	3,010
February 06, 2026	1.8	1.8	1.8	1.81	1.77	133
February 05, 2026	1.82	1.8	1.8	1.83	1.8	1,665
February 04, 2026	1.81	1.82	1.82	1.82	1.81	1,685
February 03, 2026	1.85	1.82	1.82	1.85	1.82	132
February 02, 2026	1.81	1.84	1.84	1.84	1.81	45
January 30, 2026	1.82	1.81	1.81	1.83	1.81	97
January 29, 2026	1.8	1.82	1.82	1.83	1.8	262
January 28, 2026	1.84	1.82	1.82	1.84	1.82	4,002
January 27, 2026	1.8	1.84	1.84	1.84	1.8	7,157
January 26, 2026	1.85	1.8	1.8	1.86	1.8	2,142
January 23, 2026	1.83	1.83	1.83	1.84	1.82	12,435
January 22, 2026	1.87	1.81	1.81	1.87	1.81	657
January 21, 2026	1.91	1.82	1.82	1.97	1.81	1,189
January 20, 2026	1.82	1.89	1.89	1.89	1.82	5,632
January 19, 2026	1.82	1.83	1.83	1.83	1.79	513
January 16, 2026	1.83	1.83	1.83	1.84	1.82	94
January 15, 2026	1.89	1.85	1.85	1.89	1.85	1,167
January 14, 2026	1.9	1.88	1.88	1.9	1.88	478
January 13, 2026	1.89	1.89	1.89	1.91	1.88	2,136
January 12, 2026	1.89	1.88	1.88	1.89	1.88	37
January 09, 2026	1.89	1.88	1.88	1.89	1.88	3
January 08, 2026	1.91	1.89	1.89	1.91	1.89	8
January 07, 2026	1.92	1.93	1.93	1.93	1.92	407
January 06, 2026	1.84	1.91	1.91	1.91	1.84	153
January 05, 2026	1.86	1.82	1.82	1.87	1.81	10,980
January 02, 2026	1.87	1.85	1.85	1.88	1.85	28
December 31, 2025	1.89	1.89	1.89	1.89	1.89	82
December 30, 2025	1.84	1.89	1.89	1.89	1.84	2,094
December 29, 2025	1.84	1.85	1.85	1.86	1.84	6,453
December 24, 2025	1.84	1.85	1.85	1.85	1.84	4,575
December 23, 2025	1.85	1.85	1.85	1.85	1.84	6,134
December 22, 2025	1.82	1.83	1.83	1.83	1.82	7
December 19, 2025	1.83	1.82	1.82	1.83	1.82	1,661
December 18, 2025	1.83	1.83	1.83	1.83	1.83	9
December 17, 2025	1.78	1.81	1.81	1.81	1.78	15,002
December 16, 2025	1.8	1.8	1.8	1.8	1.8	2
December 15, 2025	1.84	1.82	1.82	1.84	1.82	18,934
December 12, 2025	1.8	1.82	1.82	1.84	1.8	23,962
December 11, 2025	1.76	1.82	1.82	1.82	1.76	3,137
December 10, 2025	1.73	1.73	1.73	1.75	1.73	726
December 09, 2025	1.76	1.76	1.76	1.76	1.76	7
December 08, 2025	1.78	1.8	1.8	1.83	1.76	32,610
December 05, 2025	1.68	1.83	1.83	1.83	1.67	14,896
December 04, 2025	1.64	1.68	1.68	1.7	1.64	21,664
December 03, 2025	1.58	1.56	1.56	1.58	1.56	4,382
December 02, 2025	1.56	1.56	1.56	1.56	1.56	10
December 01, 2025	1.58	1.56	1.56	1.59	1.56	9,941
November 28, 2025	1.58	1.59	1.59	1.59	1.58	2,602
November 27, 2025	1.55	1.55	1.55	1.56	1.55	4
November 26, 2025	1.55	1.53	1.53	1.55	1.53	5,004

Pierre et Vacances S.A. (0OQ0.L) LSE