Frankfurt - Delayed Quote EUR

Pierre et Vacances SA (PV6.F)

Compare
1.5180
0.0000
(0.00%)
At close: January 17 at 4:45:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.50401.51801.50401.51801.5180150
Jan 16, 20251.51801.51801.51801.51801.5180-
Jan 15, 20251.47801.47801.47801.47801.4780-
Jan 14, 20251.46401.46401.46401.46401.4640-
Jan 13, 20251.43601.43601.43601.43601.4360-
Jan 10, 20251.49401.49401.49401.49401.4940-
Jan 9, 20251.49201.49201.49201.49201.4920-
Jan 8, 20251.48201.48201.48201.48201.4820-
Jan 7, 20251.47601.47601.47601.47601.4760-
Jan 6, 20251.48601.48601.48601.48601.4860-
Jan 3, 20251.52201.52201.52201.52201.5220-
Jan 2, 20251.46601.46601.46601.46601.4660-
Dec 30, 20241.40801.40801.40801.40801.4080-
Dec 27, 20241.35601.35601.35601.35601.3560-
Dec 23, 20241.37201.37201.37201.37201.3720-
Dec 20, 20241.36401.36401.36401.36401.3640-
Dec 19, 20241.38201.38201.38201.38201.3820-
Dec 18, 20241.35401.35401.35401.35401.3540-
Dec 17, 20241.35401.35401.35401.35401.3540-
Dec 16, 20241.37401.38001.37401.38001.3800338
Dec 13, 20241.37801.37801.37801.37801.3780-
Dec 12, 20241.37401.37401.37401.37401.3740-
Dec 11, 20241.35601.35601.35601.35601.3560-
Dec 10, 20241.37401.37401.37401.37401.3740-
Dec 9, 20241.42601.42601.42601.42601.4260-
Dec 6, 20241.38601.38601.38601.38601.3860-
Dec 5, 20241.33601.33601.33601.33601.3360-
Dec 4, 20241.29001.29001.29001.29001.2900-
Dec 3, 20241.28001.28001.28001.28001.2800-
Dec 2, 20241.27001.27001.27001.27001.2700-
Nov 29, 20241.31201.31201.31201.31201.3120-
Nov 28, 20241.33601.33601.33601.33601.3360-
Nov 27, 20241.31801.31801.31801.31801.3180-
Nov 26, 20241.34801.34801.34801.34801.3480-
Nov 25, 20241.29401.29401.29401.29401.2940-
Nov 22, 20241.30001.30201.30001.30201.3020800
Nov 21, 20241.31201.31201.31201.31201.3120-
Nov 20, 20241.31201.31201.31201.31201.3120-
Nov 19, 20241.37601.37601.37601.37601.3760-
Nov 18, 20241.39001.39001.39001.39001.3900-
Nov 15, 20241.38801.38801.38801.38801.3880-
Nov 14, 20241.35801.35801.35801.35801.3580-
Nov 13, 20241.38201.38201.38201.38201.3820-
Nov 12, 20241.39801.39801.39801.39801.3980-
Nov 11, 20241.40801.40801.40801.40801.4080-
Nov 8, 20241.41001.41001.41001.41001.4100-
Nov 7, 20241.42201.42201.42201.42201.4220-
Nov 6, 20241.42401.42401.42401.42401.4240-
Nov 5, 20241.38601.38601.38601.38601.3860-
Nov 4, 20241.40001.41201.40001.41201.41201,063
Nov 1, 20241.42201.42201.42201.42201.4220-
Oct 31, 20241.42801.42801.42801.42801.4280-
Oct 30, 20241.41601.41601.41601.41601.4160-
Oct 29, 20241.42801.42801.42801.42801.4280-
Oct 28, 20241.41601.41601.41601.41601.4160-
Oct 25, 20241.40201.40201.40201.40201.4020-
Oct 24, 20241.39801.39801.39801.39801.3980-
Oct 23, 20241.42201.42201.40401.40401.40401,500
Oct 22, 20241.42001.42001.42001.42001.4200-
Oct 21, 20241.41801.41801.41801.41801.4180-
Oct 18, 20241.43201.43201.43201.43201.4320-
Oct 17, 20241.41801.41801.41801.41801.4180-
Oct 16, 20241.40001.40001.40001.40001.4000-
Oct 15, 20241.38601.38601.38601.38601.3860-
Oct 14, 20241.42001.42001.42001.42001.4200-
Oct 11, 20241.40601.40601.40601.40601.4060-
Oct 10, 20241.40601.40601.40601.40601.4060-
Oct 9, 20241.38001.38001.38001.38001.3800-
Oct 8, 20241.38801.38801.38801.38801.3880-
Oct 7, 20241.40201.40201.40201.40201.4020-
Oct 4, 20241.36201.36201.36201.36201.3620-
Oct 3, 20241.37201.37201.37201.37201.3720-
Oct 2, 20241.39001.39001.39001.39001.3900-
Oct 1, 20241.40801.40801.40801.40801.4080-
Sep 30, 20241.43401.43401.43401.43401.4340-
Sep 27, 20241.43601.43601.43601.43601.4360-
Sep 26, 20241.40401.40401.40401.40401.4040-
Sep 25, 20241.43401.43401.43401.43401.4340-
Sep 24, 20241.42601.42601.42601.42601.4260-
Sep 23, 20241.41001.41001.41001.41001.4100-
Sep 20, 20241.44001.44001.44001.44001.4400-
Sep 19, 20241.44601.44601.44601.44601.4460-
Sep 18, 20241.44401.44401.41001.41001.410011,030
Sep 17, 20241.43601.43601.43601.43601.4360-
Sep 16, 20241.41601.41601.41601.41601.4160-
Sep 13, 20241.38201.38201.38201.38201.3820-
Sep 12, 20241.35001.35001.35001.35001.3500-
Sep 11, 20241.34801.34801.34801.34801.3480-
Sep 10, 20241.37001.37001.37001.37001.3700-
Sep 9, 20241.35401.35401.35401.35401.3540-
Sep 6, 20241.38601.38601.37801.37801.3780350
Sep 5, 20241.39001.39001.39001.39001.3900-
Sep 4, 20241.35201.35201.35201.35201.3520-
Sep 3, 20241.40001.40001.35601.35601.3560460
Sep 2, 20241.39601.39601.39601.39601.3960-
Aug 30, 20241.38601.38601.38601.38601.3860-
Aug 29, 20241.38601.38601.38601.38601.3860-
Aug 28, 20241.36801.36801.36801.36801.3680-
Aug 27, 20241.38401.38401.38401.38401.3840-
Aug 26, 20241.39401.39401.39401.39401.3940-
Aug 23, 20241.37801.37801.37801.37801.3780-
Aug 22, 20241.39601.39601.39601.39601.3960-
Aug 21, 20241.38001.38001.38001.38001.3800-
Aug 20, 20241.37001.37601.37001.37601.3760150
Aug 19, 20241.36401.38201.36401.38201.38202,171
Aug 16, 20241.35601.35601.35601.35601.3560-
Aug 15, 20241.34001.34001.34001.34001.3400-
Aug 14, 20241.35001.35001.35001.35001.3500-
Aug 13, 20241.34401.34401.32401.32401.324010,000
Aug 12, 20241.32201.32201.32201.32201.3220-
Aug 9, 20241.30601.30601.30601.30601.3060-
Aug 8, 20241.32201.32201.32201.32201.3220-
Aug 7, 20241.30601.30601.30601.30601.3060-
Aug 6, 20241.29801.29801.29801.29801.2980-
Aug 5, 20241.31201.31201.27401.27401.274025,260
Aug 2, 20241.35401.35401.35401.35401.3540-
Aug 1, 20241.37001.37001.37001.37001.3700-
Jul 31, 20241.39001.39001.39001.39001.3900-
Jul 30, 20241.36201.36201.36201.36201.3620-
Jul 29, 20241.35801.35801.35801.35801.3580-
Jul 26, 20241.32001.32001.32001.32001.3200-
Jul 25, 20241.34801.34801.34801.34801.3480-
Jul 24, 20241.37201.37201.37201.37201.3720-
Jul 23, 20241.44801.44801.44801.44801.4480-
Jul 22, 20241.40601.40601.40601.40601.4060-
Jul 19, 20241.42601.42601.42601.42601.4260-
Jul 18, 20241.40001.40001.40001.40001.4000-
Jul 17, 20241.40201.40201.40201.40201.4020-
Jul 16, 20241.39201.39201.33001.33001.33003,909
Jul 15, 20241.39201.39201.39201.39201.3920-
Jul 12, 20241.40201.41401.40201.41401.41403,900
Jul 11, 20241.36801.36801.36801.36801.3680-
Jul 10, 20241.34201.34201.34201.34201.3420-
Jul 9, 20241.35401.35401.35401.35401.3540-
Jul 8, 20241.36201.36201.36201.36201.3620-
Jul 5, 20241.37601.37601.37601.37601.3760-
Jul 4, 20241.36001.36001.36001.36001.3600-
Jul 3, 20241.32001.32001.32001.32001.3200-
Jul 2, 20241.33201.33201.33201.33201.3320-
Jul 1, 20241.25401.25401.25401.25401.2540-
Jun 28, 20241.28401.28401.28401.28401.2840-
Jun 27, 20241.32401.32401.32401.32401.3240-
Jun 26, 20241.37601.37601.37601.37601.3760-
Jun 25, 20241.37201.37201.37201.37201.3720-
Jun 24, 20241.41401.41401.41401.41401.4140-
Jun 21, 20241.45801.46001.45801.46001.46009
Jun 20, 20241.40001.40001.40001.40001.4000-
Jun 19, 20241.40401.40401.40401.40401.4040-
Jun 18, 20241.33601.33601.33601.33601.3360-
Jun 17, 20241.28601.28801.28001.28801.28802,989
Jun 14, 20241.37401.37401.37401.37401.3740-
Jun 13, 20241.44801.44801.44801.44801.4480-
Jun 12, 20241.43601.43601.43601.43601.4360-
Jun 11, 20241.46801.46801.46801.46801.4680-
Jun 10, 20241.54601.54601.47401.47401.4740680
Jun 7, 20241.48401.48401.48401.48401.4840-
Jun 6, 20241.51801.51801.51801.51801.5180-
Jun 5, 20241.57401.57401.57401.57401.5740-
Jun 4, 20241.62401.62401.62401.62401.6240-
Jun 3, 20241.58401.58401.58401.58401.5840-
May 31, 20241.59201.59201.59201.59201.5920-
May 30, 20241.53601.53601.53601.53601.5360-
May 29, 20241.49001.49001.49001.49001.4900-
May 28, 20241.52201.52201.52201.52201.5220-
May 27, 20241.50001.50001.50001.50001.5000-
May 24, 20241.50001.50001.50001.50001.5000-
May 23, 20241.54201.54201.54201.54201.5420-
May 22, 20241.54201.54201.54201.54201.5420-
May 21, 20241.52001.52001.52001.52001.5200-
May 20, 20241.50801.50801.50801.50801.5080-
May 17, 20241.50001.50001.50001.50001.5000-
May 16, 20241.49401.49401.49401.49401.4940-
May 15, 20241.52401.52401.52401.52401.5240-
May 14, 20241.51601.51601.51601.51601.5160-
May 13, 20241.49801.49801.49801.49801.4980-
May 10, 20241.46001.46001.46001.46001.4600-
May 9, 20241.43201.43201.43201.43201.4320-
May 8, 20241.41201.41201.41201.41201.4120-
May 7, 20241.39201.39201.39201.39201.3920-
May 6, 20241.39001.39001.39001.39001.3900-
May 3, 20241.38801.38801.38801.38801.3880-
May 2, 20241.42801.42801.42801.42801.4280-
Apr 30, 20241.45401.45401.45401.45401.4540-
Apr 29, 20241.40601.40601.40601.40601.4060-
Apr 26, 20241.42001.42001.42001.42001.4200500
Apr 25, 20241.41401.41401.41401.41401.4140-
Apr 24, 20241.29601.46801.29601.46801.4680210
Apr 23, 20241.28401.28401.28401.28401.2840-
Apr 22, 20241.29201.29201.29201.29201.2920-
Apr 19, 20241.28201.28201.28201.28201.2820-
Apr 18, 20241.27801.27801.27801.27801.2780-
Apr 17, 20241.25001.25001.25001.25001.2500-
Apr 16, 20241.26801.26801.26801.26801.2680-
Apr 15, 20241.31201.31201.29001.29001.2900150
Apr 12, 20241.33801.33801.33801.33801.3380-
Apr 11, 20241.33801.33801.33801.33801.3380-
Apr 10, 20241.37001.37001.37001.37001.3700-
Apr 9, 20241.35601.35601.35601.35601.3560-
Apr 8, 20241.32401.32401.32401.32401.3240-
Apr 5, 20241.30801.30801.30801.30801.3080-
Apr 4, 20241.27801.27801.27801.27801.2780-
Apr 3, 20241.26601.26601.26001.26001.26003,486
Apr 2, 20241.28401.28401.28401.28401.2840-
Mar 28, 20241.27201.27201.27201.27201.2720-
Mar 27, 20241.22801.22801.22801.22801.2280-
Mar 26, 20241.21801.21801.21801.21801.2180-
Mar 25, 20241.20801.20801.20801.20801.2080-
Mar 22, 20241.17201.17201.17201.17201.1720-
Mar 21, 20241.20201.20201.20201.20201.2020-
Mar 20, 20241.16801.16801.16801.16801.1680-
Mar 19, 20241.18601.18601.18601.18601.1860-
Mar 18, 20241.18401.18401.18401.18401.1840-
Mar 15, 20241.24201.24201.24201.24201.2420-
Mar 14, 20241.23601.23601.23601.23601.2360-
Mar 13, 20241.21001.21001.21001.21001.2100-
Mar 12, 20241.21401.21401.21401.21401.2140-
Mar 11, 20241.17801.17801.17801.17801.1780-
Mar 8, 20241.21001.21001.21001.21001.2100-
Mar 7, 20241.16601.16601.16601.16601.1660-
Mar 6, 20241.16201.16201.16201.16201.1620-
Mar 5, 20241.18001.18001.18001.18001.1800-
Mar 4, 20241.23001.23001.23001.23001.2300-
Mar 1, 20241.20601.20601.20601.20601.2060-
Feb 29, 20241.21001.21001.21001.21001.2100-
Feb 28, 20241.23801.23801.23801.23801.2380-
Feb 27, 20241.24201.24201.23401.23401.2340-
Feb 26, 20241.25401.25401.25401.25401.2540-
Feb 23, 20241.25801.25801.25801.25801.2580-
Feb 22, 20241.27001.27001.27001.27001.2700-
Feb 21, 20241.25001.26001.25001.26001.2600100
Feb 20, 20241.23801.24001.23801.24001.2400870
Feb 19, 20241.21401.21401.21401.21401.2140-
Feb 16, 20241.21201.21201.21201.21201.2120-
Feb 15, 20241.22401.22401.22401.22401.2240-
Feb 14, 20241.21601.21601.21601.21601.2160-
Feb 13, 20241.21801.21801.21801.21801.2180-
Feb 12, 20241.20601.20601.20601.20601.2060-
Feb 9, 20241.22401.22401.22401.22401.2240501
Feb 8, 20241.24201.24201.24201.24201.2420-
Feb 7, 20241.27601.27601.27601.27601.2760-
Feb 6, 20241.29001.29001.29001.29001.2900-
Feb 5, 20241.28001.28001.28001.28001.2800-
Feb 2, 20241.31201.31201.31201.31201.3120-
Feb 1, 20241.33401.33401.31801.31801.31801,139
Jan 31, 20241.34601.34601.34601.34601.3460-
Jan 30, 20241.36801.36801.36801.36801.3680-
Jan 29, 20241.41801.41801.41801.41801.4180-
Jan 26, 20241.41801.41801.41801.41801.4180-
Jan 25, 20241.40001.40001.40001.40001.4000-
Jan 24, 20241.47201.47201.47201.47201.4720-
Jan 23, 20241.48601.48601.48201.48201.482080
Jan 22, 20241.45801.45801.45801.45801.4580-
Jan 19, 20241.47601.47601.47601.47601.4760-
Jan 18, 20241.46001.46001.46001.46001.4600-
Jan 17, 20241.48801.48801.48801.48801.4880-

Related Tickers

DHG.IR Dalata Hotel Group plc
4.7600
-0.10%
 
FTAL.TA Fattal Holdings (1998) Ltd
50,210.00
+0.72%
 
SHOT.ST Scandic Hotels Group AB (publ)
69.55
+2.51%
 
CHH Choice Hotels International, Inc.
141.74
-0.57%
 
SOND Sonder Holdings Inc.
3.4300
+3.63%
 
AC.PA Accor SA
48.06
+0.86%
 
WH Wyndham Hotels & Resorts, Inc.
103.25
+0.38%
 
IHG InterContinental Hotels Group PLC
126.82
+0.66%
 
WTB.L Whitbread plc
2,918.00
+0.59%
 
HLT Hilton Worldwide Holdings Inc.
246.61
-0.02%