Plastiques du Val de Loire (EPA:ALPVL)
France · Delayed Price · Currency is EUR 1.895
-0.005 (-0.26%)
Oct 19, 2026, 5:29 PM CET
EPA:ALPVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 7,142 |
| Oct 16, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 3,811 |
| Oct 15, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -2.31% | 4,637 |
| Oct 14, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 5.42% | 18,664 |
| Oct 13, 2026 | 1.82 | 1.90 | 1.78 | 1.85 | 1.85 | 3.07% | 1,694 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.77 | 1.79 | 1.79 | -5.79% | 14,034 |
| Oct 9, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 2,205 |
| Oct 8, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -5.13% | 6,137 |
| Oct 7, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.90% | 4,370 |
| Oct 6, 2026 | 1.87 | 1.90 | 1.83 | 1.90 | 1.90 | 1.34% | 2,832 |
| Oct 5, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | 3.31% | 4,729 |
| Oct 2, 2026 | 1.80 | 1.87 | 1.80 | 1.81 | 1.81 | -0.82% | 13,912 |
| Oct 1, 2026 | 1.90 | 1.91 | 1.81 | 1.83 | 1.83 | -5.44% | 19,260 |
| Sep 30, 2026 | 1.85 | 1.93 | 1.83 | 1.93 | 1.93 | 4.32% | 5,412 |
| Sep 29, 2026 | 1.79 | 1.89 | 1.77 | 1.85 | 1.85 | 3.35% | 10,700 |
| Sep 28, 2026 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 5.29% | 13,170 |
| Sep 25, 2026 | 1.79 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 7,686 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 21,374 |
| Sep 23, 2026 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | - | 9,720 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -3.90% | 12,498 |
| Sep 21, 2026 | 1.95 | 2.03 | 1.90 | 1.93 | 1.93 | -3.27% | 14,843 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 2,886 |
| Sep 17, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -1.97% | 6,143 |
| Sep 16, 2026 | 2.03 | 2.03 | 1.99 | 2.03 | 2.03 | 1.50% | 3,438 |
| Sep 15, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | 0.50% | 6,092 |
| Sep 14, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 35,277 |
| Sep 11, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 1,776 |
| Sep 10, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 12,348 |
| Sep 9, 2026 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 9,254 |
| Sep 8, 2026 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | - | 3,878 |
| Sep 7, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 6,074 |
| Sep 4, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | 1.93% | 5,392 |
| Sep 3, 2026 | 2.06 | 2.13 | 2.06 | 2.07 | 2.07 | - | 11,208 |
| Sep 2, 2026 | 2.15 | 2.18 | 2.05 | 2.07 | 2.07 | -3.72% | 13,137 |
| Sep 1, 2026 | 2.21 | 2.21 | 2.10 | 2.15 | 2.15 | -1.83% | 20,258 |
| Aug 31, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -6.81% | 30,937 |
| Aug 28, 2026 | 2.36 | 2.36 | 2.30 | 2.35 | 2.35 | 2.17% | 11,218 |
| Aug 27, 2026 | 2.34 | 2.37 | 2.30 | 2.30 | 2.30 | -2.13% | 8,054 |
| Aug 26, 2026 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 0.86% | 7,022 |
| Aug 25, 2026 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 2.19% | 728 |
| Aug 24, 2026 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | -1.72% | 4,073 |
| Aug 21, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | -2.11% | 12,039 |
| Aug 20, 2026 | 2.34 | 2.37 | 2.31 | 2.37 | 2.37 | 0.85% | 7,029 |
| Aug 19, 2026 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 2.17% | 2,258 |
| Aug 18, 2026 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | - | 2,923 |
| Aug 17, 2026 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | 2.68% | 7,581 |
| Aug 14, 2026 | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -1.32% | 1,732 |
| Aug 13, 2026 | 2.26 | 2.30 | 2.22 | 2.27 | 2.27 | 3.18% | 3,671 |
| Aug 12, 2026 | 2.29 | 2.30 | 2.20 | 2.20 | 2.20 | -3.93% | 19,393 |
| Aug 11, 2026 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | 0.44% | 2,084 |