Plastiques du Val de Loire (EPA:PVL)
France
· Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
Sep 26, 2025, 5:35 PM CET
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 19,887 |
| Sep 25, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 3,099 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 10,110 |
| Sep 23, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 18,269 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 1,727 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 13,512 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 7,511 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 2,506 |
| Sep 16, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 12,246 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -3.50% | 15,065 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 14,960 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 9,705 |
| Sep 10, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 8,613 |
| Sep 9, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 10,850 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 3,037 |
| Sep 5, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 10,682 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 3,035 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 3,811 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 11,816 |
| Sep 1, 2025 | 1.50 | 1.54 | 1.35 | 1.36 | 1.36 | -8.72% | 134,093 |
| Aug 29, 2025 | 1.45 | 1.60 | 1.39 | 1.49 | 1.49 | 16.41% | 342,751 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 7,828 |
| Aug 27, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 2,110 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 14,564 |
| Aug 25, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 6.30% | 26,284 |
| Aug 22, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 19,908 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,306 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 769 |
| Aug 19, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 6,814 |
| Aug 18, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 15,343 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 672 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 21,047 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 23,322 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 58,011 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 12,705 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 29,106 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 26,597 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | - | 21,535 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 1,549 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,821 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 11,312 |
| Jul 31, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 3,629 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 246 |
| Jul 29, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 10,047 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 10,313 |
| Jul 25, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 6,533 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 6,892 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 9,442 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 6,198 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -9.30% | 44,746 |