Plastiques du Val de Loire (EPA:PVL)
France · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: Nov 28, 2025
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 11,690 |
| Nov 27, 2025 | 1.81 | 1.83 | 1.58 | 1.63 | 1.63 | -9.94% | 88,266 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 3,238 |
| Nov 25, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 4,779 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 3,329 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.72 | 1.80 | 1.80 | -0.55% | 35,254 |
| Nov 20, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 3,211 |
| Nov 19, 2025 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.39% | 25,692 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.50% | 43,591 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 16,297 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 9,757 |
| Nov 13, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 9,704 |
| Nov 12, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.79% | 3,475 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.79% | 5,361 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | -0.52% | 24,618 |
| Nov 7, 2025 | 1.90 | 1.93 | 1.84 | 1.92 | 1.92 | -0.52% | 16,073 |
| Nov 6, 2025 | 1.84 | 1.97 | 1.82 | 1.93 | 1.93 | 5.46% | 44,168 |
| Nov 5, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 3,703 |
| Nov 4, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 1,551 |
| Nov 3, 2025 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 12,698 |
| Oct 31, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.84% | 4,028 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 12,545 |
| Oct 29, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 14,858 |
| Oct 28, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 19,688 |
| Oct 27, 2025 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 29,134 |
| Oct 24, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 0.84% | 19,964 |
| Oct 23, 2025 | 1.78 | 1.79 | 1.71 | 1.79 | 1.79 | 0.28% | 12,928 |
| Oct 22, 2025 | 1.83 | 1.84 | 1.71 | 1.78 | 1.78 | -3.00% | 19,813 |
| Oct 21, 2025 | 1.93 | 1.94 | 1.81 | 1.84 | 1.84 | -4.92% | 15,710 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 12,320 |
| Oct 17, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 19,758 |
| Oct 16, 2025 | 1.96 | 2.03 | 1.91 | 1.93 | 1.93 | -2.03% | 30,013 |
| Oct 15, 2025 | 2.00 | 2.14 | 1.97 | 1.97 | 1.97 | -1.01% | 84,568 |
| Oct 14, 2025 | 1.84 | 2.01 | 1.84 | 1.99 | 1.99 | 8.45% | 66,079 |
| Oct 13, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 0.82% | 15,921 |
| Oct 10, 2025 | 1.70 | 1.83 | 1.70 | 1.82 | 1.82 | 7.06% | 56,835 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 13,349 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | - | 14,256 |
| Oct 7, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 5,352 |
| Oct 6, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 34,530 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 20,639 |
| Oct 2, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 7,818 |
| Oct 1, 2025 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -0.90% | 29,214 |
| Sep 30, 2025 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | 9.48% | 77,971 |
| Sep 29, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 13,798 |
| 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 | 3.94% | 18,269 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.06% | 1,727 |