Singapore markets close in 7 hours 42 minutes

Pierre et Vacances SA (0OQ0.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
1.2700+0.0200 (+1.60%)
At close: 06:00PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20241.25201.27011.25201.27011.2701401
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
24 Nov 20231.50001.50001.44801.45201.452035,810
23 Nov 20231.44801.51001.44801.48011.480130,886
22 Nov 20231.40401.44401.39801.41831.418316,123
21 Nov 20231.45201.45201.38801.39001.390021,458
20 Nov 20231.40401.42001.38601.42001.42007,128
17 Nov 20231.37001.39001.36801.39001.390043,711
16 Nov 20231.37001.37001.34601.36301.36304,111
15 Nov 20231.34201.37601.31801.32371.323731,579
14 Nov 20231.28001.32801.28001.31171.311729,827
13 Nov 20231.26001.28001.25001.25001.250021,233
10 Nov 20231.26201.26401.23001.25801.258028,711
09 Nov 20231.29001.29201.26801.27001.270048,643
08 Nov 20231.29601.29601.27791.28441.284415,583
07 Nov 20231.28201.29401.26001.28001.280017,869
06 Nov 20231.34001.34401.28601.28601.286031,372
03 Nov 20231.33601.35001.32001.34401.344045,414
02 Nov 20231.25201.33201.25201.29001.290077,259
01 Nov 20231.26401.28401.22411.25711.257117,445
31 Oct 20231.20801.27001.20801.26601.266021,886
30 Oct 20231.17801.20001.17801.18821.188230,866
27 Oct 20231.10601.16001.09401.09401.094033,369
26 Oct 20231.15401.15401.08991.11431.114368,966
25 Oct 20231.15401.17401.14001.14001.14009,538
24 Oct 20231.12601.20001.12401.12401.124057,060
23 Oct 20231.11601.11601.08801.10721.107241,230
20 Oct 20231.15001.17201.13401.13731.137316,598
19 Oct 20231.19601.19601.14401.15001.150070,305
18 Oct 20231.26401.28801.23201.26081.260851,923
17 Oct 20231.20001.24001.20001.22511.225117,152
16 Oct 20231.19001.21601.19001.19891.198911,415
13 Oct 20231.23201.24201.19601.19601.196016,975
12 Oct 20231.24401.26201.22591.24971.249723,417
11 Oct 20231.22201.26201.22201.23351.233519,909
10 Oct 20231.21801.21801.20411.21161.21168,198
09 Oct 20231.17801.20801.17401.17861.178614,857
06 Oct 20231.18401.21801.18401.20291.202915,763
05 Oct 20231.19401.19601.16801.17981.179813,174
04 Oct 20231.18201.19801.17201.18551.185527,409
03 Oct 20231.24001.26001.22011.23811.238111,102
02 Oct 20231.25801.29401.25201.27001.270015,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...