Plastiques du Val de Loire (FRA:1R9)
Germany · Delayed Price · Currency is EUR 2.540
-0.010 (-0.39%)
At close: Jan 23, 2026
FRA:1R9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.28% | - |
| Jan 29, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.77% | - |
| Jan 28, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.16% | - |
| Jan 27, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.56% | - |
| Jan 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1.18% | - |
| Jan 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.39% | - |
| Jan 22, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jan 21, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.92% | - |
| Jan 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.45% | - |
| Jan 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.10% | - |
| Jan 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 11.02% | - |
| Jan 15, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.26% | - |
| Jan 14, 2026 | 2.42 | 2.70 | 2.42 | 2.70 | 2.70 | 22.73% | 370 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | - |
| Jan 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.93% | - |
| Jan 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Jan 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jan 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jan 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Dec 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.72% | - |
| Dec 29, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | 8.18% | 439 |
| Dec 23, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -3.08% | 1,170 |
| Dec 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 16.41% | - |
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.17% | - |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.02% | - |
| Dec 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Dec 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Dec 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.46% | - |
| Dec 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.97% | - |
| Dec 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Dec 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Dec 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.38% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | - |
| 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% | - |