Plastiques du Val de Loire (EPA:PVL)
France · Delayed Price · Currency is EUR 1.945
-0.025 (-1.27%)
Oct 20, 2025, 1:44 PM CET
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |