Voyageurs du Monde SA ALVDM
EURONEXT · France · Consumer Services
€179.00-0.50 (-0.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €179.50 | +0.28% | €179.00 | €179.50 | €179.00 | 1.21K |
| 2026-09-29 | €179.00 | -0.28% | €179.00 | €179.50 | €179.00 | 8.22K |
| 2026-09-28 | €179.50 | +0.28% | €179.00 | €179.50 | €179.00 | 318 |
| 2026-09-25 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 32 |
| 2026-09-24 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 1.29K |
| 2026-09-23 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 127 |
| 2026-09-22 | €179.00 | -0.28% | €179.00 | €179.50 | €179.00 | 68 |
| 2026-09-21 | €179.50 | 0.00% | €179.50 | €179.50 | €179.00 | 148 |
| 2026-09-18 | €179.50 | +0.28% | €179.00 | €179.50 | €179.00 | 83 |
| 2026-09-17 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 184 |
| 2026-09-16 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 2.93K |
| 2026-09-15 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 4.01K |
| 2026-09-14 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 349 |
| 2026-09-11 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 268 |
| 2026-09-10 | €179.00 | -0.28% | €179.00 | €179.50 | €179.00 | 1.03K |
| 2026-09-09 | €179.50 | +0.28% | €179.00 | €179.50 | €179.00 | 144 |
| 2026-09-08 | €179.00 | -0.28% | €179.50 | €179.50 | €179.00 | 139 |
| 2026-09-07 | €179.50 | 0.00% | €179.00 | €179.50 | €179.00 | 182 |
| 2026-09-04 | €179.50 | 0.00% | €179.00 | €179.50 | €179.00 | 67 |
| 2026-09-03 | €179.50 | 0.00% | €180.00 | €180.50 | €179.00 | 171.81K |
| 2026-09-02 | €179.50 | +0.28% | €179.50 | €179.50 | €179.00 | 635 |
| 2026-09-01 | €179.00 | 0.00% | €179.00 | €179.50 | €178.50 | 343 |
| 2026-08-31 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 764 |
| 2026-08-28 | €179.00 | 0.00% | €179.00 | €179.50 | €179.00 | 204 |
| 2026-08-27 | €179.00 | 0.00% | €179.00 | €179.50 | €178.50 | 423 |
| 2026-08-26 | €179.00 | +0.28% | €179.50 | €179.50 | €179.00 | 233 |
| 2026-08-25 | €178.50 | -0.56% | €179.00 | €179.50 | €178.50 | 430 |
| 2026-08-24 | €179.50 | 0.00% | €178.50 | €179.50 | €178.50 | 231 |
| 2026-08-21 | €179.50 | +0.28% | €179.00 | €179.50 | €178.50 | 1.51K |
| 2026-08-20 | €179.00 | +0.28% | €178.50 | €179.00 | €178.50 | 1.12K |
| 2026-08-19 | €178.50 | -0.28% | €179.00 | €180.00 | €178.50 | 1.38K |
| 2026-08-18 | €179.00 | +0.28% | €178.50 | €179.50 | €178.50 | 7.22K |
| 2026-08-17 | €178.50 | 0.00% | €178.00 | €178.50 | €178.00 | 1.03K |
| 2026-08-14 | €178.50 | +0.28% | €178.00 | €178.50 | €178.00 | 1.74K |
| 2026-08-13 | €178.00 | 0.00% | €178.00 | €178.50 | €178.00 | 10.04K |
| 2026-08-12 | €178.00 | 0.00% | €178.00 | €178.50 | €178.00 | 2.43K |
| 2026-08-11 | €178.00 | 0.00% | €178.00 | €178.50 | €178.00 | 258 |
| 2026-08-10 | €178.00 | -0.28% | €178.00 | €178.50 | €178.00 | 2.48K |
| 2026-08-07 | €178.50 | 0.00% | €178.50 | €178.50 | €178.00 | 848 |
| 2026-08-06 | €178.50 | 0.00% | €178.50 | €178.50 | €178.00 | 2.49K |
| 2026-08-05 | €178.50 | 0.00% | €178.50 | €178.50 | €178.00 | 5.66K |
| 2026-08-04 | €178.50 | 0.00% | €178.50 | €178.50 | €178.00 | 1.12K |
| 2026-08-03 | €178.50 | +0.28% | €178.00 | €178.50 | €178.00 | 991 |
| 2026-07-31 | €178.00 | 0.00% | €178.00 | €178.50 | €178.00 | 748 |
| 2026-07-30 | €178.00 | 0.00% | €178.00 | €178.50 | €178.00 | 1.33K |
| 2026-07-29 | €178.00 | -0.28% | €178.00 | €178.50 | €178.00 | 1.96K |
| 2026-07-28 | €178.50 | +0.28% | €178.50 | €178.50 | €178.00 | 6.56K |
| 2026-07-27 | €178.00 | 0.00% | €178.50 | €178.50 | €178.00 | 491 |
| 2026-07-24 | €178.00 | +0.28% | €177.50 | €178.50 | €177.50 | 20.56K |
| 2026-07-23 | €177.50 | -0.28% | €178.00 | €178.00 | €177.50 | 1.24K |
| 2026-07-22 | €178.00 | 0.00% | €177.50 | €178.00 | €177.50 | 6.33K |
| 2026-07-21 | €178.00 | +0.28% | €177.50 | €178.00 | €177.50 | 753 |
| 2026-07-20 | €177.50 | 0.00% | €177.50 | €178.00 | €177.50 | 7.42K |
| 2026-07-17 | €177.50 | 0.00% | €177.50 | €178.00 | €177.50 | 2.87K |
| 2026-07-16 | €177.50 | -0.28% | €178.00 | €178.00 | €177.50 | 520 |
| 2026-07-15 | €178.00 | 0.00% | €177.50 | €178.00 | €177.50 | 1.22K |
| 2026-07-14 | €178.00 | 0.00% | €177.50 | €178.00 | €177.50 | 610 |
| 2026-07-13 | €178.00 | 0.00% | €177.00 | €178.00 | €177.00 | 1.54K |
| 2026-07-10 | €178.00 | +0.56% | €177.00 | €178.00 | €177.00 | 22.05K |
| 2026-07-09 | €177.00 | 0.00% | €177.00 | €177.50 | €177.00 | 4.01K |
| 2026-07-08 | €177.00 | -0.28% | €177.00 | €177.50 | €177.00 | 7.07K |
| 2026-07-07 | €177.50 | +21.99% | €177.00 | €178.00 | €177.00 | 90.35K |
| 2026-07-06 | €145.50 | +0.34% | €145.00 | €147.00 | €142.00 | 584 |
| 2026-07-03 | €145.00 | -1.36% | €147.00 | €147.00 | €145.00 | 274 |
| 2026-07-02 | €147.00 | 0.00% | €147.00 | €147.00 | €145.00 | 287 |
| 2026-07-01 | €147.00 | +1.38% | €145.00 | €147.00 | €145.00 | 162 |
| 2026-06-30 | €145.00 | -1.69% | €146.50 | €147.00 | €145.00 | 159 |
| 2026-06-29 | €147.50 | +1.03% | €148.00 | €148.50 | €143.00 | 460 |
| 2026-06-26 | €146.00 | +0.69% | €145.00 | €147.50 | €143.00 | 604 |
| 2026-06-25 | €145.00 | +1.75% | €142.50 | €145.00 | €142.00 | 278 |
| 2026-06-24 | €142.50 | +0.71% | €141.00 | €143.00 | €141.00 | 527 |
| 2026-06-23 | €141.50 | +1.80% | €139.00 | €142.00 | €139.00 | 436 |
| 2026-06-22 | €139.00 | -1.07% | €141.00 | €141.00 | €139.00 | 390 |
| 2026-06-19 | €140.50 | +0.72% | €142.00 | €142.00 | €138.50 | 353 |
| 2026-06-18 | €139.50 | -0.71% | €143.00 | €143.00 | €138.00 | 905 |
| 2026-06-17 | €140.50 | -4.75% | €147.50 | €147.50 | €140.50 | 631 |
| 2026-06-16 | €147.50 | -0.34% | €148.00 | €148.00 | €146.50 | 331 |
| 2026-06-15 | €148.00 | +2.78% | €147.50 | €148.00 | €141.50 | 1.23K |
| 2026-06-12 | €144.00 | +2.13% | €142.00 | €144.50 | €141.00 | 396 |
| 2026-06-11 | €141.00 | +6.82% | €132.50 | €141.00 | €132.50 | 784 |
| 2026-06-10 | €132.00 | -2.22% | €134.50 | €135.50 | €132.00 | 1.15K |
| 2026-06-09 | €135.00 | 0.00% | €136.50 | €137.00 | €132.50 | 1.14K |
| 2026-06-08 | €135.00 | -7.53% | €146.00 | €146.00 | €134.50 | 1.37K |
| 2026-06-05 | €146.00 | 0.00% | €146.00 | €146.50 | €146.00 | 309 |
| 2026-06-04 | €146.00 | 0.00% | €146.00 | €146.50 | €145.50 | 462 |
| 2026-06-03 | €146.00 | +0.34% | €146.00 | €147.00 | €145.00 | 511 |
| 2026-06-02 | €145.50 | -1.02% | €146.50 | €148.00 | €145.50 | 549 |
| 2026-06-01 | €147.00 | +1.38% | €145.50 | €147.50 | €145.00 | 3.07K |
| 2026-05-29 | €145.00 | -0.68% | €147.50 | €147.50 | €144.00 | 761 |
| 2026-05-28 | €146.00 | -0.68% | €147.50 | €149.00 | €144.00 | 517 |