PTT Exploration and Production Public Company Limited (FRA:NVAL)
Germany · Delayed Price · Currency is EUR 4.180
+0.100 (2.45%)
At close: Mar 27, 2026
FRA:NVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Mar 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Mar 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Mar 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Mar 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Mar 19, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 5.15% | 59 |
| Mar 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Mar 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Mar 16, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 2.06% | 500 |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 260 |
| Mar 9, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 1.02% | 503 |
| Mar 6, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 5.38% | 1,080 |
| Mar 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Mar 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Mar 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Mar 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Feb 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Feb 25, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.97% | 616 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Feb 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.57 | -1.07% | - |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.61 | 3.89% | - |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | - | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | 0.56% | - |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | -4.79% | - |
| Feb 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | 4.44% | 2,500 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.48 | 5.26% | - |
| Feb 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | -0.58% | - |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.32 | 0.58% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | 3.01% | - |
| Feb 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.22% | - |
| Feb 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | - | - |
| Feb 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | - | - |
| Feb 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -3.53% | - |
| Feb 2, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.28 | 2.41% | 3 |
| Jan 30, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.21 | 1.22% | 52 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -0.61% | - |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 2.48% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | 0.63% | - |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 1.27% | - |
| Jan 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | - | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | -1.25% | - |
| Jan 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 0.63% | - |
| Jan 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -3.05% | - |
| Jan 19, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.17 | 5.13% | 79 |