Plastiques du Val de Loire (FRA:1R9)
Germany · Delayed Price · Currency is EUR 1.625
-0.080 (-4.69%)
At close: Nov 28, 2025
FRA:1R9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.69% | - |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.28% | - |
| Nov 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | - |
| Nov 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 6.33% | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.00% | - |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.99% | - |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Nov 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.10% | - |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.40% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.44% | - |
| Oct 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.16% | - |
| Oct 29, 2025 | 1.74 | 1.97 | 1.74 | 1.97 | 1.97 | 10.70% | 600 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Oct 24, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | - | 5,266 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.01% | - |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.05% | - |
| Oct 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.82% | - |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.42% | - |
| Oct 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 8.27% | - |
| Oct 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.17% | - |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.69% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.43% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 11.39% | - |
| Sep 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.60% | - |