PAR, ALVDM End of Day and Historical Stock Data [VOYAGEURS DU MONDE]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALVDM: Voyageurs du Monde SA

29 Aug 2025

LAST: 174.0	CHANGE: 8.00	OPEN: 166.0	HIGH: 175.0	ASK: 48.7	VOLUME: 1.7K
LAST: 174.0	CHG(%): 4.82	PREV: 166.0	LOW: 166.0	BID: 48.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	166.0	175.0	166.0	174.0	1.7K
28 Aug 25	164.5	166.0	163.0	166.0	266
27 Aug 25	168.0	168.5	164.0	164.0	586
26 Aug 25	176.0	176.0	166.5	168.5	311
25 Aug 25	177.5	177.5	175.5	176.5	52
22 Aug 25	178.0	178.0	174.5	177.5	380
21 Aug 25	175.5	179.3	171.0	177.5	787
20 Aug 25	174.0	175.0	174.0	175.0	89
19 Aug 25	173.0	173.5	173.0	173.0	43
18 Aug 25	175.5	175.5	172.0	172.5	144

COMPANY PROFILE

Name:	Voyageurs du Monde SA
About:	Voyageurs du Monde SA operates as a travel agency in France and internationally. It organizes honeymoons, family holidays, romantic weekend trips, summer holidays, cruise tours, world tours, diving, and trips to Japan, Italy, Egypt, Australia, South Africa, Indonesia, the United States, Brazil, and Greece. The company was incorporated in 1979 and is based in Paris, France. Voyageurs du Monde SA is a subsidiary of Avantage SA.
Address:	55, rue Sainte-Anne, Paris, France, 75002
Website:	https://www.voyageursdumonde.fr
ISIN:	FR0004045847

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.86
EPS Ratio:	11.87
DivYield:	0.03
Div/Share:	5.00
PtB:	4.59
PtS:	1.07
EBITDA:	68M
Shares:	4.47M
Market Cap:	777.23M

TECHNICAL INDICATORS

MA5:	169.80
MA10:	172.45
MA20:	172.58
MA50:	173.62
MA100:	166.94
MA200:	154.83
STO9:	65.57
STO14:	65.57
RSI14:	52.78
WPR14:	-25.93
MTM14:	0.50
ROC14:	0.00
ATR:	3.70
Week High:	178.00
Week Low:	163.00
Month High:	179.50
Month Low:	163.00
Year High:	180.00
Year Low:	120.00
Volatility:	12.14

RECENT SPLITS

Date	Ratio
18 Jun 2021	910-901

RECENT DIVIDENDS

Date	Amount
20 Jun 2025	$4.34
22 Jun 2023	$3.00
25 Jun 2019	$2.50
06 Jun 2018	$2.00
21 Jun 2017	$1.20
22 Jun 2016	$1.10
22 Jun 2015	$0.90
23 Jun 2014	$0.90
21 Jun 2013	$0.90
21 Jun 2012	$0.90