Plastiques du Val de Loire (EPA:PVL)
France · Delayed Price · Currency is EUR 1.230
+0.005 (0.41%)
Aug 8, 2025, 5:35 PM CET
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 13,996 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 8,563 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 4,957 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 709 |
| Jul 14, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | - | 7,601 |
| Jul 11, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 2,255 |
| Jul 10, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 6,833 |
| Jul 9, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 4,302 |
| Jul 8, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 2,001 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 9,406 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,264 |
| Jul 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 121 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 5,750 |
| Jul 1, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 4,833 |
| Jun 30, 2025 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | - | 13,696 |
| Jun 27, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 5,131 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 3,856 |
| Jun 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 351 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 715 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 1,965 |
| Jun 20, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | - | 1,301 |
| Jun 19, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 3,657 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 5,434 |
| Jun 17, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 5,345 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 621 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 213 |
| Jun 12, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 5,601 |
| Jun 11, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 2,777 |
| Jun 10, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -2.17% | 2,185 |
| Jun 9, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.99% | 13,579 |
| Jun 6, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 1,598 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 972 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 2,399 |
| Jun 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 125 |
| Jun 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 336 |