Singapore markets closed

Pierre et Vacances SA (0OQ0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.2803-0.0097 (-0.75%)
At close: 05:37PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.29591.29591.28031.28031.28031,120
18 Apr 20241.29401.30001.27931.30001.30001,161
17 Apr 20241.25201.29001.25201.29001.29006,079
16 Apr 20241.25001.25601.25001.25201.25203,579
15 Apr 20241.29401.30401.27801.28401.284021,360
12 Apr 20241.33401.35091.33001.35091.35096,226
11 Apr 20241.33801.33801.32201.33401.334030,893
10 Apr 20241.36601.36601.34201.34201.342022,206
09 Apr 20241.36401.36801.35601.36601.36607,853
08 Apr 20241.32001.36011.32001.36001.36004,515
05 Apr 20241.33001.33001.30401.32401.32409,766
04 Apr 20241.27001.33211.27001.33201.332017,625
03 Apr 20241.26401.28001.25901.26411.26415,047
02 Apr 20241.30001.30001.25211.28921.289216,973
28 Mar 20241.28001.29401.25001.27581.275814,810
27 Mar 20241.24001.27211.24001.27101.271016,428
26 Mar 20241.23001.24601.23001.24141.24144,023
25 Mar 20241.22011.22011.21141.21141.211412,999
22 Mar 20241.19801.20791.19801.20501.20504,740
21 Mar 20241.17791.19561.17791.19561.19567,730
20 Mar 20241.19401.19811.19001.19231.19234,638
19 Mar 20241.18601.18601.17401.18201.18206,499
18 Mar 20241.18601.20201.18191.18811.18813,537
15 Mar 20241.23601.23601.18211.18211.18213,512
14 Mar 20241.23401.24601.23401.23601.236030,840
13 Mar 20241.23001.23011.21991.22591.22595,939
12 Mar 20241.21001.23001.20001.22191.22193,101
11 Mar 20241.20201.21791.19821.19821.19827,728
08 Mar 20241.19001.19001.18401.19001.190056
07 Mar 20241.21011.21011.20791.20791.20793,633
06 Mar 20241.19401.19401.16991.17781.17787,174
05 Mar 20241.19801.19801.15211.16601.166025,411
04 Mar 20241.21001.21001.18391.18401.184012,616
01 Mar 20241.22601.24401.21801.23201.232012,280
29 Feb 20241.22601.22601.19791.20401.20408,103
28 Feb 20241.24601.24601.20001.21601.216018,868
27 Feb 20241.25201.25401.24001.24001.24007,881
26 Feb 20241.24811.24831.24131.24131.24139,849
23 Feb 20241.28801.28801.24201.25801.258019,108
22 Feb 20241.27401.27401.25601.26001.260016,268
21 Feb 20241.25201.27391.24801.27001.27009,264
20 Feb 20241.23401.25601.23001.25001.250019,704
19 Feb 20241.21001.25201.21001.22201.222011,417
16 Feb 20241.22001.23001.21721.22201.22205,313
15 Feb 20241.24201.24201.21201.21201.212011,226
14 Feb 20241.23321.23321.21801.21801.21808,956
13 Feb 20241.22401.25201.21741.23001.230020,046
12 Feb 20241.21201.22211.20811.22201.222015,162
09 Feb 20241.22401.22401.20791.21001.210032,164
08 Feb 20241.23801.23801.23191.23201.232025,987
07 Feb 20241.29201.29201.24011.24011.24015,380
06 Feb 20241.25001.28011.25001.28001.280022,277
05 Feb 20241.29601.29601.28511.29001.290016,478
02 Feb 20241.28401.28401.28211.28211.28219,707
01 Feb 20241.32601.32601.31191.31191.31192,820
31 Jan 20241.34001.34071.33011.34001.340031,227
30 Jan 20241.36001.36001.34391.35001.350018,164
29 Jan 20241.38801.38801.35051.35601.356019,808
26 Jan 20241.42031.42271.42031.42271.42275,755
25 Jan 20241.39401.41801.39401.40001.40007,042
24 Jan 20241.44201.44201.41401.41601.416043,317
23 Jan 20241.49001.50491.47991.49321.49325,779
22 Jan 20241.47801.49001.47391.49001.49007,439
19 Jan 20241.49601.49601.45591.45601.456033,439
18 Jan 20241.44601.47801.44601.46601.466022,594
17 Jan 20241.49801.49801.46591.46601.466017,274
16 Jan 20241.50001.50001.48631.50001.500015,451
15 Jan 20241.54601.55801.50801.50881.508840,828
12 Jan 20241.50001.56201.50001.55001.550023,332
11 Jan 20241.48801.52511.48801.49001.490017,763
10 Jan 20241.47801.48801.47191.47201.472013,247
09 Jan 20241.48001.49801.46601.49191.491925,049
08 Jan 20241.51401.51401.48001.49201.492021,637
05 Jan 20241.48001.51801.47401.49611.496129,521
04 Jan 20241.51601.53801.51601.52401.524026,082
03 Jan 20241.53601.53601.49801.51201.512050,087
02 Jan 20241.55801.58801.54801.55801.558038,792
29 Dec 20231.56201.57001.55191.55401.55409,479
28 Dec 20231.56601.57801.55601.57801.57807,529
27 Dec 20231.55001.59401.55001.56611.566115,384
22 Dec 20231.59001.59001.54001.55801.558041,089
21 Dec 20231.63201.63201.59001.60001.600015,339
20 Dec 20231.64601.66801.64601.65001.650016,987
19 Dec 20231.64001.65001.62391.62401.62407,720
18 Dec 20231.62401.65601.57801.62011.620125,360
15 Dec 20231.63001.65601.63001.64001.640050,860
14 Dec 20231.60001.62191.57001.59801.598043,636
13 Dec 20231.61001.61001.55001.55001.55004,689
12 Dec 20231.55001.62201.55001.62001.620071,455
11 Dec 20231.55801.55801.52001.52001.520016,004
08 Dec 20231.49801.57401.46481.54451.5445100,697
07 Dec 20231.43401.47001.43401.46191.461924,040
06 Dec 20231.42001.46001.42001.45201.452018,145
05 Dec 20231.51601.51601.45391.48171.481722,666
04 Dec 20231.48401.53401.43601.52801.5280101,795
01 Dec 20231.41601.45201.27601.45201.4520159,181
30 Nov 20231.41001.41201.34801.37601.3760119,907
29 Nov 20231.47201.47201.44391.44401.444014,582
28 Nov 20231.47401.48191.45001.48191.481927,599
27 Nov 20231.47201.49601.47201.48801.488042,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...