Euronext Paris · ALVDM · stock
Voyageurs du Monde SA (ALVDM) stock price history
Every Euronext Paris trading session of Voyageurs du Monde SA from Jul 11, 2006 to Nov 13, 2026: 5,043 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALVDM adjusted close, 2006 to 2026
- €180.00
- All time high, 2026
- €180.50
- 52 week high, €123.95 low
- 5,043
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ALVDM key facts
- Voyageurs du Monde SA (ALVDM) closed at €179.50 on Nov 13, 2026 on Euronext Paris.
- ALVDM's all time high close is €180.00, set on Oct 14, 2026; its all time low close is €6.08 on Feb 13, 2009.
- ALVDM's 52 week range is €123.95 to €180.50.
- ALVDM returned +17.7% over the year to Nov 13, 2026 and +108.6% over five years.
- Over ten years ALVDM returned +232%, +12.8% a year compounded.
- ALVDM's deepest drawdown was -69.4% from Aug 28, 2018 to Oct 29, 2020.
- DataCedar holds 5,043 daily sessions of ALVDM history from Jul 11, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALVDM price chart, 2006 to 2026
ALVDM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.8% |
| 6 months | +33.0% |
| Year to date | +12.4% |
| 1 year | +17.7% |
| 3 years | +77.7% |
| 5 years | +108.6% |
| 10 years | +232.1% |
| Since Jul 11, 2006 | +1,270% |
| Compound annual growth, 20.3 years | +13.7% |
ALVDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €180.00 on Oct 14, 2026
- All time low close
- €6.08 on Feb 13, 2009
- 52 week high
- €180.50 on Sep 3, 2026
- 52 week low
- €123.95 on Apr 7, 2026
- Deepest drawdown
- -69.4% from Aug 28, 2018 to Oct 29, 2020, recovered Apr 26, 2024
- Best single session
- +22.0% on Jul 7, 2026
- Worst single session
- -14.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2006
- 13.7×
- Best calendar year
- 2016, +84%
- Worst calendar year
- 2008, -53%
ALVDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 11, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €160.18 | €180.50 | €123.95 | €179.50 | +12.1% | 581.2K | 217 |
| 2025 | €136.22 | €171.63 | €116.02 | €160.18 | +17.6% | 163.2K | 254 |
| 2024 | €119.08 | €148.27 | €106.57 | €136.22 | +14.0% | 346.7K | 256 |
| 2023 | €78.65 | €120.47 | €78.47 | €119.54 | +52.0% | 412.8K | 255 |
| 2022 | €75.75 | €97.99 | €65.99 | €78.65 | +6.9% | 369.7K | 257 |
| 2021 | €84.25 | €92.21 | €63.28 | €73.59 | -12.7% | 561.4K | 258 |
| 2020 | €108.48 | €110.29 | €39.05 | €84.25 | -22.3% | 524.4K | 257 |
| 2019 | €102.50 | €117.08 | €89.50 | €108.48 | +5.8% | 378.4K | 256 |
| 2018 | €85.63 | €132.55 | €84.24 | €102.50 | +19.8% | 372.6K | 254 |
| 2017 | €57.84 | €90.06 | €57.66 | €85.55 | +47.9% | 363.1K | 251 |
| 2016 | €31.52 | €57.86 | €31.52 | €57.84 | +83.8% | 507.3K | 257 |
| 2015 | €27.84 | €31.46 | €27.17 | €31.46 | +13.0% | 240.4K | 244 |
| 2014 | €22.52 | €31.87 | €22.52 | €27.84 | +23.7% | 215.3K | 245 |
| 2013 | €16.21 | €22.51 | €15.55 | €22.51 | +39.2% | 265.3K | 255 |
| 2012 | €10.99 | €16.30 | €9.85 | €16.17 | +47.3% | 213K | 226 |
| 2011 | €17.77 | €18.98 | €10.98 | €10.98 | -38.1% | 357.8K | 241 |
| 2010 | €10.93 | €17.81 | €10.16 | €17.75 | +62.4% | 463.3K | 245 |
| 2009 | €7.52 | €11.53 | €5.87 | €10.93 | +45.3% | 151.3K | 249 |
| 2008 | €15.98 | €16.15 | €5.96 | €7.52 | -52.9% | 424.8K | 232 |
| 2007 | €12.79 | €17.52 | €12.73 | €15.98 | +24.9% | 310.9K | 241 |
| 2006 | €13.10 | €15.02 | €11.94 | €12.79 | n/a | 97.5K | 93 |
ALVDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €179.50 | 0.0% |
| October 2026 | €179.50 | 0.0% |
| September 2026 | €179.50 | +0.3% |
| August 2026 | €179.00 | +0.6% |
| July 2026 | €178.00 | +22.8% |
| June 2026 | €145.00 | +4.9% |
| May 2026 | €138.25 | +9.0% |
| April 2026 | €126.81 | -1.8% |
| March 2026 | €129.20 | -14.8% |
| February 2026 | €151.60 | +0.6% |
| January 2026 | €150.65 | -6.0% |
| December 2025 | €160.18 | -2.0% |
About the ALVDM data
Daily bars. 5,043 sessions from Jul 11, 2006 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALVDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALVDM share price history
