Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Voyageurs du Monde SA (ALVDM.PA)

Compare
133.60
-3.40
(-2.48%)
At close: April 4 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025137.20137.20132.80133.60133.602,097
Apr 3, 2025140.20140.20135.00137.00137.00805
Apr 2, 2025140.00140.20139.80140.00140.00153
Apr 1, 2025140.40140.40139.60140.00140.00257
Mar 31, 2025140.80140.80140.20140.20140.20275
Mar 28, 2025141.20141.20140.80140.80140.80157
Mar 27, 2025141.80141.80141.20141.20141.20263
Mar 26, 2025141.20141.60141.00141.60141.60291
Mar 25, 2025141.00141.60141.00141.20141.20295
Mar 24, 2025142.00142.00140.00140.80140.80371
Mar 21, 2025142.80143.00142.80143.00143.0090
Mar 20, 2025142.80142.80142.60142.80142.80324
Mar 19, 2025143.00143.00142.60142.80142.80138
Mar 18, 2025142.80143.00142.80143.00143.0099
Mar 17, 2025142.80143.00142.80142.80142.80341
Mar 14, 2025143.60143.80142.80142.80142.80437
Mar 13, 2025143.80145.00143.60143.60143.60515
Mar 12, 2025143.80145.40143.40143.80143.801,442
Mar 11, 2025150.00150.60141.00142.80142.806,046
Mar 10, 2025150.00150.00149.40150.00150.00620
Mar 7, 2025149.40150.00149.40150.00150.00352
Mar 6, 2025149.60150.00149.00149.20149.20517
Mar 5, 2025149.80151.80148.00148.00148.00952
Mar 4, 2025158.60161.40148.40149.80149.801,880
Mar 3, 2025152.00163.80152.00162.00162.001,666
Feb 28, 2025144.20150.00144.20150.00150.001,196
Feb 27, 2025144.00144.60144.00144.00144.00294
Feb 26, 2025141.80145.00141.80144.00144.00850
Feb 25, 2025141.80142.40141.80141.80141.80293
Feb 24, 2025141.00142.60141.00141.80141.80238
Feb 21, 2025140.60141.00140.20141.00141.00190
Feb 20, 2025140.20141.20140.20140.60140.6087
Feb 19, 2025140.00140.40140.00140.20140.20339
Feb 18, 2025141.00141.00140.00140.00140.001,236
Feb 17, 2025142.20143.00142.20142.40142.40319
Feb 14, 2025142.00142.20142.00142.00142.00178
Feb 13, 2025142.00143.00142.00142.00142.001,991
Feb 12, 2025142.80142.80142.00142.00142.00445
Feb 11, 2025143.00143.40142.00142.60142.60452
Feb 10, 2025142.40143.20141.80143.00143.00358
Feb 7, 2025143.00143.00141.80142.00142.00406
Feb 6, 2025143.60143.80140.20143.00143.00699
Feb 5, 2025144.20144.20143.60143.60143.60138
Feb 4, 2025144.80144.80144.00144.20144.20403
Feb 3, 2025145.40145.60144.80144.80144.80399
Jan 31, 2025145.60145.80144.60145.40145.40501
Jan 30, 2025147.00147.00145.40145.40145.40582
Jan 29, 2025148.00148.00146.80146.80146.80128
Jan 28, 2025147.20148.00147.20148.00148.00290
Jan 27, 2025147.00148.00146.60147.20147.20475
Jan 24, 2025146.40146.60146.20146.20146.20172
Jan 23, 2025145.60146.40145.60146.00146.00310
Jan 22, 2025145.40146.00144.40145.60145.60575
Jan 21, 2025147.20147.20145.00145.20145.20380
Jan 20, 2025145.00147.80145.00147.20147.20227
Jan 17, 2025143.00145.00140.00144.40144.401,174
Jan 16, 2025143.20143.40143.00143.00143.00135
Jan 15, 2025143.20144.00143.00143.40143.40199
Jan 14, 2025148.20149.00143.00143.00143.001,010
Jan 13, 2025147.80148.00147.60148.00148.00211
Jan 10, 2025147.60148.00147.60147.80147.80168
Jan 9, 2025147.20147.60147.20147.60147.6081
Jan 8, 2025148.00148.20147.20147.40147.40149
Jan 7, 2025149.00149.00147.60148.00148.00289
Jan 6, 2025148.60149.00148.00149.00149.00371
Jan 3, 2025146.80148.80146.60148.60148.60371
Jan 2, 2025147.00147.20146.40146.60146.60246
Dec 31, 2024147.00147.00146.20147.00147.00141
Dec 30, 2024141.00147.00141.00147.00147.001,719
Dec 27, 2024140.40141.00140.00141.00141.00268
Dec 24, 2024140.20140.20139.80140.20140.20409
Dec 23, 2024139.00140.20139.00140.20140.20396
Dec 20, 2024139.80140.00138.60139.00139.005,237
Dec 19, 2024139.60139.80139.20139.80139.80354
Dec 18, 2024139.20139.80139.00139.80139.80482
Dec 17, 2024139.20139.40139.00139.20139.20998
Dec 16, 2024139.60139.80139.00139.20139.20542
Dec 13, 2024137.60139.60137.40139.60139.60559
Dec 12, 2024131.00137.80131.00137.60137.60514
Dec 11, 2024130.00130.00129.00129.60129.60685
Dec 10, 2024125.40131.00125.40130.00130.001,849
Dec 9, 2024124.20125.20124.20125.20125.20988
Dec 6, 2024124.80126.00124.00124.20124.20437
Dec 5, 2024124.80125.40124.80124.80124.80337
Dec 4, 2024126.60126.80124.20124.80124.80585
Dec 3, 2024123.00126.60123.00126.60126.60409
Dec 2, 2024128.20128.40120.00121.00121.002,296
Nov 29, 2024128.40128.80128.20128.40128.4083
Nov 28, 2024128.40128.80128.00128.60128.60541
Nov 27, 2024129.40129.60128.00128.40128.40270
Nov 26, 2024126.80130.00126.00129.40129.40428
Nov 25, 2024125.00127.20124.40126.80126.80483
Nov 22, 2024126.40126.60124.40124.80124.80182
Nov 21, 2024127.80127.80122.00126.40126.401,326
Nov 20, 2024136.00136.00126.00128.60128.604,848
Nov 19, 2024138.60138.60136.00136.00136.001,788
Nov 18, 2024138.60138.60138.00138.60138.60784
Nov 15, 2024140.00140.00138.20139.40139.40400
Nov 14, 2024140.00141.00140.00140.00140.00186
Nov 13, 2024142.60142.60140.00140.00140.001,418
Nov 12, 2024141.20141.80140.80141.60141.60435
Nov 11, 2024143.00143.00140.60141.20141.20423
Nov 8, 2024143.80143.80141.80142.80142.80598
Nov 7, 2024138.20143.80138.20143.60143.601,145
Nov 6, 2024138.60138.80138.20138.60138.601,046
Nov 5, 2024138.80138.80138.60138.60138.60180
Nov 4, 2024138.40138.80138.40138.60138.60166
Nov 1, 2024138.60138.60138.40138.40138.40363
Oct 31, 2024138.60138.60138.40138.60138.60127
Oct 30, 2024138.60138.80138.60138.60138.6095
Oct 29, 2024138.40138.60138.20138.60138.60636
Oct 28, 2024139.40139.40138.40138.40138.40646
Oct 25, 2024140.00140.00139.00139.40139.40404
Oct 24, 2024139.40140.00139.20140.00140.00461
Oct 23, 2024140.20140.20139.20139.40139.40994
Oct 22, 2024141.20141.20138.00138.80138.803,390
Oct 21, 2024140.80141.60139.60141.00141.00951
Oct 18, 2024140.60141.00139.40140.40140.40472
Oct 17, 2024140.40140.60139.40140.40140.40412
Oct 16, 2024140.80140.80139.40140.40140.40440
Oct 15, 2024141.00141.00139.40140.60140.60311
Oct 14, 2024139.20141.00138.40141.00141.001,547
Oct 11, 2024142.00142.00139.00139.20139.202,641
Oct 10, 2024138.00145.80138.00143.00143.001,422
Oct 9, 2024139.40141.80138.40140.00140.001,225
Oct 8, 2024141.40141.40138.40139.40139.405,544
Oct 7, 2024141.40142.00140.60141.40141.40364
Oct 4, 2024141.60141.60140.20141.40141.40353
Oct 3, 2024141.60141.60140.00141.60141.60709
Oct 2, 2024146.00146.00141.60141.60141.60648
Oct 1, 2024146.00146.20144.60146.00146.00496
Sep 30, 2024146.60146.80145.60146.00146.00207
Sep 27, 2024146.80147.80146.00146.60146.60321
Sep 26, 2024147.00147.00146.40146.60146.60102
Sep 25, 2024146.80148.80146.80146.80146.80302
Sep 24, 2024145.20146.80145.00146.80146.80466
Sep 23, 2024145.40145.40145.00145.20145.20271
Sep 20, 2024145.20146.60145.00145.20145.20306
Sep 19, 2024145.20145.40145.00145.00145.00168
Sep 18, 2024145.60145.60145.00145.00145.00177
Sep 17, 2024144.00146.00143.60145.60145.60222
Sep 16, 2024143.00144.00143.00143.80143.80252
Sep 13, 2024144.40144.40143.00143.20143.20151
Sep 12, 2024143.20143.80141.80143.80143.80462
Sep 11, 2024145.20145.20143.20143.20143.20118
Sep 10, 2024143.00145.80143.00145.00145.00242
Sep 9, 2024143.40143.40142.00143.00143.00195
Sep 6, 2024145.40145.40141.00143.20143.20605
Sep 5, 2024147.80147.80145.00145.20145.20341
Sep 4, 2024153.20153.20147.80147.80147.80689
Sep 3, 2024154.20154.20152.00153.00153.00242
Sep 2, 2024155.60155.60151.20154.00154.00405
Aug 30, 2024156.60156.80155.00155.80155.80517
Aug 29, 2024157.20157.20156.20156.80156.80211
Aug 28, 2024157.40157.40156.80157.00157.00127
Aug 27, 2024157.00157.40157.00157.20157.20277
Aug 26, 2024157.00157.80156.80157.60157.60233
Aug 23, 2024157.00157.00156.20156.80156.80196
Aug 22, 2024156.60158.00156.20157.00157.00399
Aug 21, 2024154.60160.00154.60156.40156.401,780
Aug 20, 2024153.20155.40153.00154.00154.00801
Aug 19, 2024153.00154.80152.00153.00153.00604
Aug 16, 2024151.20153.00151.20152.40152.40274
Aug 15, 2024149.40152.00149.40151.00151.00492
Aug 14, 2024149.80150.00149.20149.40149.40431
Aug 13, 2024146.80149.80146.80149.80149.80248
Aug 12, 2024147.40149.80145.00146.80146.801,622
Aug 9, 2024148.60148.80146.60147.40147.40242
Aug 8, 2024143.60148.60143.60148.60148.60375
Aug 7, 2024142.60143.60142.60143.60143.60286
Aug 6, 2024143.20143.20142.20142.40142.40675
Aug 5, 2024147.00147.00143.20143.20143.20721
Aug 2, 2024146.80147.00146.00147.00147.00433
Aug 1, 2024146.40146.80145.60146.60146.60647
Jul 31, 2024145.80146.60145.80146.20146.20660
Jul 30, 2024144.60145.80144.60145.80145.801,462
Jul 29, 2024145.00145.00144.20144.60144.601,737
Jul 26, 2024145.00145.20144.00145.00145.002,143
Jul 25, 2024146.60146.60144.00145.60145.603,807
Jul 24, 2024145.40147.00145.00146.60146.604,763
Jul 23, 2024141.80149.20141.80146.00146.004,319
Jul 22, 2024141.60143.80138.00141.00141.003,639
Jul 19, 2024141.80142.20141.60142.20142.20318
Jul 18, 2024147.60147.60140.80141.60141.602,080
Jul 17, 2024147.80148.00142.00142.00142.001,017
Jul 16, 2024145.80147.80145.60146.60146.60375
Jul 15, 2024145.80145.80145.40145.80145.80819
Jul 12, 2024145.80145.80144.00145.20145.20163
Jul 11, 2024146.00146.00145.00145.60145.60384
Jul 10, 2024146.00146.00146.00146.00146.003
Jul 9, 2024145.20146.20145.00145.40145.406,515
Jul 8, 2024145.40146.60144.60145.20145.201,156
Jul 5, 2024144.00145.20143.80145.00145.00419
Jul 4, 2024145.20145.40144.00144.60144.60178
Jul 3, 2024143.20145.80143.20145.80145.801,663
Jul 2, 2024145.80145.80143.20144.80144.80881
Jul 1, 2024144.80144.80142.00143.40143.40686
Jun 28, 2024144.80145.80142.00142.40142.402,280
Jun 27, 2024142.80144.40141.80142.40142.40963
Jun 26, 2024141.00142.60140.80142.00142.00539
Jun 25, 2024142.00143.80140.60141.00141.001,596
Jun 24, 2024141.20142.40140.80141.00141.001,593
Jun 21, 2024143.00143.20141.00141.80141.801,611
Jun 20, 2024141.80143.80141.20143.80143.802,119
Jun 19, 2024142.80143.60141.40141.80141.80709
Jun 18, 2024139.60143.60139.60143.00143.008,021
Jun 17, 2024141.00141.80132.00140.20140.204,040
Jun 14, 2024144.20145.20142.60143.60143.604,701
Jun 13, 2024144.00145.60144.00144.80144.801,556
Jun 12, 2024144.80145.60144.00144.40144.40654
Jun 11, 2024144.00145.60144.00144.40144.404,076
Jun 10, 2024143.00145.80143.00144.80144.803,361
Jun 7, 2024146.40147.80146.40147.00147.00435
Jun 6, 2024147.80148.20147.00147.20147.205,444
Jun 5, 2024147.00147.80146.00146.20146.204,044
Jun 4, 2024146.40147.20146.00146.20146.20637
Jun 3, 2024146.20147.80146.20146.60146.605,237
May 31, 2024145.00147.40145.00146.80146.801,524
May 30, 2024144.60145.40144.20145.00145.004,357
May 29, 2024144.00144.80144.00144.20144.20920
May 28, 2024144.40144.80143.60144.00144.00642
May 27, 2024143.60144.60143.60144.40144.40656
May 24, 2024143.40144.00142.40143.60143.603,644
May 23, 2024142.40143.80142.40142.40142.401,213
May 22, 2024143.20143.60142.60142.60142.601,042
May 21, 2024143.20143.80143.00143.80143.80236
May 20, 2024143.80143.80143.20143.80143.8083
May 17, 2024143.20143.80143.20143.80143.804,234
May 16, 2024144.00144.00143.20143.20143.201,533
May 15, 2024143.40144.60142.60144.00144.001,735
May 14, 2024143.20144.40141.40144.20144.203,507
May 13, 2024142.40144.20142.40143.40143.401,721
May 10, 2024144.00144.60143.20144.60144.60404
May 9, 2024142.20144.00142.20144.00144.00474
May 8, 2024141.80143.00141.80142.20142.205,313
May 7, 2024142.00142.80141.60142.40142.409,350
May 6, 2024142.20142.60141.80142.00142.001,006
May 3, 2024142.00142.40141.00141.20141.20414
May 2, 2024142.00142.80141.40141.60141.601,729
Apr 30, 2024142.00143.00141.00141.60141.602,225
Apr 29, 2024142.60143.80141.40142.00142.001,132
Apr 26, 2024142.60143.00140.40142.60142.601,010
Apr 25, 2024140.00142.80140.00141.20141.202,958
Apr 24, 2024144.60144.60139.60140.00140.007,310
Apr 23, 2024129.00129.00129.00129.00129.00-
Apr 22, 2024128.60136.00128.60129.00129.002,051
Apr 19, 2024130.00133.00127.80128.60128.602,602
Apr 18, 2024129.40135.00128.40130.00130.001,501
Apr 17, 2024128.60131.00128.40129.20129.20899
Apr 16, 2024130.80131.00128.00128.60128.601,059
Apr 15, 2024134.00134.40130.80131.00131.00766
Apr 12, 2024136.20136.40131.00131.60131.60924
Apr 11, 2024138.20138.20136.00136.20136.20403
Apr 10, 2024138.20139.40138.00138.20138.20711
Apr 9, 2024138.00140.00136.60138.00138.001,437
Apr 8, 2024136.00139.80136.00137.80137.807,141
Apr 5, 2024131.00135.00128.80135.00135.001,800
Apr 4, 2024128.60131.00128.40131.00131.00988