Skip to content
PARIS stocks: 269Advancing: 66Declining: 173Currency: EUR
Open Tradzy

Voyageurs du Monde SA (ALVDM) Price History

Daily open, high, low, close and volume for Voyageurs du Monde SA (ALVDM) from 2025-10-09 to 2026-10-09, newest first.

‹ ALVDM price and chart
DateOpenHighLowCloseVolume
2026-10-09€179.00€179.50€179.00€179.002,231
2026-10-08€179.00€179.00€179.00€179.001,622
2026-10-07€179.00€179.50€179.00€179.006,361
2026-10-06€179.00€179.50€179.00€179.0014,182
2026-10-05€179.50€179.50€179.00€179.002,789
2026-10-02€179.00€179.50€179.00€179.0079
2026-10-01€179.00€179.50€179.00€179.00314
2026-09-30€179.00€179.50€179.00€179.501,212
2026-09-29€179.00€179.50€179.00€179.008,224
2026-09-28€179.00€179.50€179.00€179.50318
2026-09-25€179.00€179.50€179.00€179.0032
2026-09-24€179.00€179.50€179.00€179.001,294
2026-09-23€179.00€179.50€179.00€179.00127
2026-09-22€179.00€179.50€179.00€179.0068
2026-09-21€179.50€179.50€179.00€179.50148
2026-09-18€179.00€179.50€179.00€179.5083
2026-09-17€179.00€179.50€179.00€179.00184
2026-09-16€179.00€179.50€179.00€179.002,927
2026-09-15€179.00€179.50€179.00€179.004,005
2026-09-14€179.00€179.50€179.00€179.00349
2026-09-11€179.00€179.50€179.00€179.00268
2026-09-10€179.00€179.50€179.00€179.001,026
2026-09-09€179.00€179.50€179.00€179.50144
2026-09-08€179.50€179.50€179.00€179.00139
2026-09-07€179.00€179.50€179.00€179.50182
2026-09-04€179.00€179.50€179.00€179.5067
2026-09-03€180.00€180.50€179.00€179.50171,806
2026-09-02€179.50€179.50€179.00€179.50635
2026-09-01€179.00€179.50€178.50€179.00343
2026-08-31€179.00€179.50€179.00€179.00764
2026-08-28€179.00€179.50€179.00€179.00204
2026-08-27€179.00€179.50€178.50€179.00423
2026-08-26€179.50€179.50€179.00€179.00233
2026-08-25€179.00€179.50€178.50€178.50430
2026-08-24€178.50€179.50€178.50€179.50231
2026-08-21€179.00€179.50€178.50€179.501,511
2026-08-20€178.50€179.00€178.50€179.001,116
2026-08-19€179.00€180.00€178.50€178.501,382
2026-08-18€178.50€179.50€178.50€179.007,217
2026-08-17€178.00€178.50€178.00€178.501,031
2026-08-14€178.00€178.50€178.00€178.501,735
2026-08-13€178.00€178.50€178.00€178.0010,036
2026-08-12€178.00€178.50€178.00€178.002,425
2026-08-11€178.00€178.50€178.00€178.00258
2026-08-10€178.00€178.50€178.00€178.002,480
2026-08-07€178.50€178.50€178.00€178.50848
2026-08-06€178.50€178.50€178.00€178.502,490
2026-08-05€178.50€178.50€178.00€178.505,661
2026-08-04€178.50€178.50€178.00€178.501,121
2026-08-03€178.00€178.50€178.00€178.50991
2026-07-31€178.00€178.50€178.00€178.00748
2026-07-30€178.00€178.50€178.00€178.001,334
2026-07-29€178.00€178.50€178.00€178.001,955
2026-07-28€178.50€178.50€178.00€178.506,564
2026-07-27€178.50€178.50€178.00€178.00491
2026-07-24€177.50€178.50€177.50€178.0020,558
2026-07-23€178.00€178.00€177.50€177.501,239
2026-07-22€177.50€178.00€177.50€178.006,326
2026-07-21€177.50€178.00€177.50€178.00753
2026-07-20€177.50€178.00€177.50€177.507,420
2026-07-17€177.50€178.00€177.50€177.502,874
2026-07-16€178.00€178.00€177.50€177.50520
2026-07-15€177.50€178.00€177.50€178.001,219
2026-07-14€177.50€178.00€177.50€178.00610
2026-07-13€177.00€178.00€177.00€178.001,540
2026-07-10€177.00€178.00€177.00€178.0022,047
2026-07-09€177.00€177.50€177.00€177.004,008
2026-07-08€177.00€177.50€177.00€177.007,071
2026-07-07€177.00€178.00€177.00€177.5090,351
2026-07-06€145.00€147.00€142.00€145.50584
2026-07-03€147.00€147.00€145.00€145.00274
2026-07-02€147.00€147.00€145.00€147.00287
2026-07-01€145.00€147.00€145.00€147.00162
2026-06-30€146.50€147.00€145.00€145.00159
2026-06-29€148.00€148.50€143.00€147.50460
2026-06-26€145.00€147.50€143.00€146.00604
2026-06-25€142.50€145.00€142.00€145.00278
2026-06-24€141.00€143.00€141.00€142.50527
2026-06-23€139.00€142.00€139.00€141.50436
2026-06-22€141.00€141.00€139.00€139.00390
2026-06-19€142.00€142.00€138.50€140.50353
2026-06-18€143.00€143.00€138.00€139.50905
2026-06-17€147.50€147.50€140.50€140.50631
2026-06-16€148.00€148.00€146.50€147.50331
2026-06-15€147.50€148.00€141.50€148.001,225
2026-06-12€142.00€144.50€141.00€144.00396
2026-06-11€132.50€141.00€132.50€141.00784
2026-06-10€134.50€135.50€132.00€132.001,150
2026-06-09€136.50€137.00€132.50€135.001,135
2026-06-08€146.00€146.00€134.50€135.001,370
2026-06-05€146.00€146.50€146.00€146.00309
2026-06-04€146.00€146.50€145.50€146.00462
2026-06-03€146.00€147.00€145.00€146.00511
2026-06-02€146.50€148.00€145.50€145.50549
2026-06-01€145.50€147.50€145.00€147.003,066
2026-05-29€147.50€147.50€144.00€145.00761
2026-05-28€147.50€149.00€144.00€146.00517
2026-05-27€151.50€152.00€147.00€147.00505
2026-05-26€147.00€149.50€146.00€149.00586
2026-05-25€147.00€147.00€146.50€147.00233
2026-05-22€144.50€147.00€143.50€147.00964
2026-05-21€146.00€146.00€143.50€144.501,096
2026-05-20€144.00€146.50€144.00€145.501,046
2026-05-19€143.00€144.00€141.50€143.00434
2026-05-18€143.50€143.50€140.50€140.50563
2026-05-15€143.00€143.00€138.00€138.00539
2026-05-14€143.00€144.00€141.00€141.00791
2026-05-13€142.50€143.00€141.50€141.50106
2026-05-12€143.00€143.50€141.00€141.00575
2026-05-11€136.50€143.00€136.50€141.00913
2026-05-08€137.00€139.00€137.00€138.50138
2026-05-07€134.00€139.50€134.00€136.001,259
2026-05-06€133.50€140.00€132.00€135.00985
2026-05-05€136.00€137.00€132.00€134.00660
2026-05-04€132.50€136.50€132.50€136.50267
2026-04-30€133.50€135.00€133.00€133.00398
2026-04-29€131.00€135.00€131.00€133.00751
2026-04-28€139.50€140.00€133.00€133.00461
2026-04-27€137.50€140.50€137.50€137.50249
2026-04-24€137.50€141.00€137.50€137.50715
2026-04-23€140.00€142.00€137.50€138.001,467
2026-04-22€140.50€141.50€139.00€140.00382
2026-04-21€138.50€142.00€138.00€138.50468
2026-04-20€142.00€143.00€137.50€137.50608
2026-04-17€141.50€143.00€140.00€143.002,021
2026-04-16€137.00€142.00€137.00€142.00556
2026-04-15€142.00€143.00€137.00€137.001,299
2026-04-14€142.50€143.00€140.00€141.00326
2026-04-13€141.50€142.00€140.00€140.50237
2026-04-10€140.00€144.00€140.00€141.00816
2026-04-09€144.00€144.00€140.00€140.002,520
2026-04-08€133.00€144.00€133.00€144.003,354
2026-04-07€135.00€138.00€130.00€130.002,206
2026-04-02€137.50€138.00€136.00€136.00232
2026-04-01€138.00€140.00€137.00€137.00496
2026-03-31€137.00€137.50€135.00€135.50578
2026-03-30€138.00€138.00€135.50€137.00242
2026-03-27€139.50€139.50€137.50€138.00288
2026-03-26€139.50€139.50€139.00€139.50109
2026-03-25€138.00€139.50€137.00€139.50981
2026-03-24€136.50€138.00€136.50€137.50306
2026-03-23€138.00€138.00€135.00€136.502,104
2026-03-20€139.50€139.50€137.00€137.50430
2026-03-19€139.00€140.00€139.00€139.00292
2026-03-18€138.00€139.50€138.00€138.50604
2026-03-17€138.50€138.50€137.00€138.00362
2026-03-16€139.50€140.00€137.50€138.50886
2026-03-13€140.50€141.00€139.00€139.50522
2026-03-12€139.00€141.00€138.00€140.50972
2026-03-11€141.00€141.00€138.50€139.00513
2026-03-10€142.50€143.00€140.00€140.50651
2026-03-09€144.00€144.00€141.00€143.001,138
2026-03-06€144.50€144.50€143.00€144.00337
2026-03-05€143.50€144.00€143.00€144.00534
2026-03-04€137.50€143.00€137.50€143.001,283
2026-03-03€143.50€144.00€138.00€138.001,738
2026-03-02€147.00€149.00€140.50€143.503,308
2026-02-27€155.00€162.00€155.00€159.00600
2026-02-26€154.00€156.00€153.50€154.00447
2026-02-25€152.50€154.00€152.00€154.00603
2026-02-24€154.00€154.00€151.00€152.50848
2026-02-23€151.00€153.50€150.00€153.502,740
2026-02-20€137.50€149.50€137.50€149.503,704
2026-02-19€138.50€142.00€137.00€139.002,740
2026-02-18€146.00€146.00€135.00€137.008,727
2026-02-17€149.50€149.50€145.00€146.001,058
2026-02-16€150.00€150.00€149.00€150.00759
2026-02-13€150.00€150.00€149.50€150.00299
2026-02-12€149.50€151.00€149.00€149.501,283
2026-02-11€152.00€152.00€147.50€148.501,773
2026-02-10€153.50€158.50€151.00€151.001,019
2026-02-09€147.00€150.50€147.00€150.003,218
2026-02-06€149.00€151.50€145.00€150.001,081
2026-02-05€156.50€156.50€148.00€148.50987
2026-02-04€159.00€159.00€155.50€156.002,911
2026-02-03€160.50€160.50€158.50€158.50343
2026-02-02€158.50€162.50€158.50€160.00348
2026-01-30€161.50€162.00€158.00€158.00895
2026-01-29€162.50€163.00€161.50€161.50464
2026-01-28€164.00€164.00€162.00€162.501,292
2026-01-27€163.50€165.00€163.50€163.50260
2026-01-26€169.00€169.50€165.00€165.00694
2026-01-23€166.50€169.00€166.00€169.001,044
2026-01-22€166.00€167.50€166.00€166.00392
2026-01-21€168.00€168.50€166.00€166.00224
2026-01-20€168.50€169.00€168.00€168.00103
2026-01-19€169.00€169.00€168.00€168.5082
2026-01-16€167.00€169.00€167.00€169.00169
2026-01-15€169.00€169.00€165.50€167.00254
2026-01-14€166.00€169.00€166.00€169.00420
2026-01-13€166.50€166.50€165.50€165.5084
2026-01-12€163.00€167.00€162.00€167.003,975
2026-01-09€163.00€163.50€162.00€163.00355
2026-01-08€162.50€163.00€162.50€163.00543
2026-01-07€162.00€162.50€161.50€162.50476
2026-01-06€163.50€163.50€161.50€162.00441
2026-01-05€165.00€166.00€163.00€163.00377
2026-01-02€168.00€168.00€166.00€166.00132
2025-12-31€168.00€168.00€167.00€168.0099
2025-12-30€168.00€168.00€166.00€167.50676
2025-12-29€168.00€168.00€166.00€167.50356
2025-12-24€169.00€169.00€166.00€167.00324
2025-12-23€169.00€169.00€168.50€169.00146
2025-12-22€169.00€169.00€168.50€169.00176
2025-12-19€168.50€169.00€168.50€169.001,464
2025-12-18€169.00€169.00€168.50€168.50254
2025-12-17€171.00€171.00€168.50€169.00282
2025-12-16€171.00€171.00€171.00€171.00439
2025-12-15€172.00€172.50€171.00€171.00308
2025-12-12€173.50€173.50€172.00€172.00289
2025-12-11€172.00€174.00€172.00€173.50131
2025-12-10€173.00€173.00€171.50€172.00191
2025-12-09€177.50€177.50€171.00€173.00405
2025-12-08€178.00€180.00€178.00€178.001,218
2025-12-05€176.50€179.00€176.50€178.00587
2025-12-04€174.50€176.50€174.50€176.50239
2025-12-03€175.00€175.00€174.00€174.0086
2025-12-02€173.50€175.00€173.50€174.50393
2025-12-01€172.00€173.50€171.00€173.50325
2025-11-28€171.00€173.50€170.50€171.501,772
2025-11-27€171.50€174.00€171.00€171.001,071
2025-11-26€171.50€174.00€170.00€171.00497
2025-11-25€165.00€174.00€164.50€171.00929
2025-11-24€162.00€165.00€162.00€165.00154
2025-11-21€163.00€164.00€161.50€161.50355
2025-11-20€169.00€169.00€163.00€163.00308
2025-11-19€162.00€172.00€162.00€169.00796
2025-11-18€162.00€162.50€161.50€162.00571
2025-11-17€161.00€162.00€160.00€162.00218
2025-11-14€162.50€162.50€159.00€161.00760
2025-11-13€165.00€165.00€159.50€160.00692
2025-11-12€158.00€165.00€158.00€164.50319
2025-11-11€160.00€161.50€158.00€158.00864
2025-11-10€162.00€164.00€161.00€161.00521
2025-11-07€165.00€165.00€162.00€162.00554
2025-11-06€166.00€166.00€162.00€164.00652
2025-11-05€165.00€167.00€163.00€166.50836
2025-11-04€166.50€166.50€163.00€165.00735
2025-11-03€168.00€168.50€166.50€167.00356
2025-10-31€171.00€171.00€167.00€168.00249
2025-10-30€175.50€175.50€171.00€171.00105
2025-10-29€170.50€176.00€170.50€175.50309
2025-10-28€169.00€170.50€168.00€170.00271
2025-10-27€173.00€173.00€166.50€169.00488
2025-10-24€167.50€173.00€166.50€173.00337
2025-10-23€170.00€170.00€165.50€167.00721
2025-10-22€173.00€174.50€169.00€169.50750
2025-10-21€174.00€175.50€172.50€172.50512
2025-10-20€179.00€179.00€172.50€174.00763
2025-10-17€178.00€178.00€176.00€176.50281
2025-10-16€176.50€177.00€175.00€177.00362
2025-10-15€176.00€177.50€175.50€176.50406
2025-10-14€175.00€175.50€172.50€175.501,449
2025-10-13€175.00€175.00€172.00€172.00813
2025-10-10€175.00€175.00€172.00€172.001,128
2025-10-09€170.50€176.50€169.50€175.003,339