Plastiques du Val de Loire (FRA:1R9)
Germany · Delayed Price · Currency is EUR 1.745
-0.090 (-4.90%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:1R9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.90% | 4,600 |
| Oct 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.09% | - |
| Oct 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Oct 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.82% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Oct 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.77% | - |
| Oct 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.30% | - |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.87% | - |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.66% | - |
| Sep 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.19% | - |
| Sep 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.31% | - |
| Sep 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Sep 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.13% | - |
| Sep 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.71% | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Sep 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Sep 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Sep 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Sep 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | - |
| Sep 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Sep 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Sep 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.78% | - |
| Sep 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Sep 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Sep 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -7.17% | - |
| Aug 31, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.83% | - |
| Aug 28, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.23% | - |
| Aug 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Aug 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.30% | - |
| Aug 25, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | - |
| Aug 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | - |
| Aug 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.90% | - |
| Aug 20, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.29% | - |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.35% | - |
| Aug 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Aug 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.35% | - |
| Aug 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -4.13% | - |
| Aug 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Aug 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.14% | - |
| Aug 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Aug 7, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Aug 6, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | - |
| Aug 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.26% | - |