Plastiques du Val de Loire (EPA:PVL)
France · Delayed Price · Currency is EUR 2.260
+0.010 (0.44%)
Jan 12, 2026, 10:27 AM CET
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.24 | 2.30 | 2.24 | 2.25 | 2.25 | 0.45% | 10,054 |
| Jan 8, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -2.18% | 4,606 |
| Jan 7, 2026 | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | 0.44% | 4,040 |
| Jan 6, 2026 | 2.31 | 2.31 | 2.24 | 2.28 | 2.28 | - | 9,401 |
| Jan 5, 2026 | 2.31 | 2.33 | 2.28 | 2.28 | 2.28 | - | 13,847 |
| Jan 2, 2026 | 2.26 | 2.31 | 2.22 | 2.28 | 2.28 | 2.24% | 10,027 |
| Dec 31, 2025 | 2.29 | 2.31 | 2.23 | 2.23 | 2.23 | -2.62% | 29,938 |
| Dec 30, 2025 | 2.31 | 2.33 | 2.29 | 2.29 | 2.29 | -1.29% | 17,851 |
| Dec 29, 2025 | 2.39 | 2.39 | 2.30 | 2.32 | 2.32 | -2.11% | 31,629 |
| Dec 24, 2025 | 2.40 | 2.41 | 2.34 | 2.37 | 2.37 | -1.66% | 17,200 |
| Dec 23, 2025 | 2.25 | 2.47 | 2.25 | 2.41 | 2.41 | 5.70% | 54,785 |
| Dec 22, 2025 | 2.50 | 2.56 | 2.25 | 2.28 | 2.28 | -4.60% | 71,335 |
| Dec 19, 2025 | 2.08 | 2.40 | 2.05 | 2.39 | 2.39 | 15.46% | 125,675 |
| Dec 18, 2025 | 1.95 | 2.09 | 1.92 | 2.07 | 2.07 | 9.81% | 130,123 |
| Dec 17, 2025 | 1.87 | 1.97 | 1.87 | 1.89 | 1.89 | 6.20% | 129,563 |
| Dec 16, 2025 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 2.01% | 15,136 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 923 |
| Dec 12, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.86% | 8,900 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 0.87% | 6,383 |
| Dec 10, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 1,151 |
| Dec 9, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 8,282 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 3,439 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 4,037 |
| Dec 4, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 11,939 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.29% | 5,778 |
| Dec 2, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 6,190 |
| Dec 1, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.52% | 8,009 |
| 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 |