Plastiques du Val de Loire (EPA:PVL)
France · Delayed Price · Currency is EUR 1.890
-0.030 (-1.56%)
Last updated: Nov 10, 2025, 5:02 PM CET
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.56% | 23,568 |
| 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 | 0.56% | 19,964 |
| Oct 23, 2025 | 1.78 | 1.79 | 1.71 | 1.79 | 1.79 | 0.56% | 12,928 |
| Oct 22, 2025 | 1.83 | 1.84 | 1.71 | 1.78 | 1.78 | -3.26% | 19,813 |
| Oct 21, 2025 | 1.93 | 1.94 | 1.81 | 1.84 | 1.84 | -4.66% | 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 | 8.15% | 66,079 |
| Oct 13, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 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 | -1.19% | 29,214 |
| Sep 30, 2025 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | 9.80% | 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 | 3.57% | 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 |