Valterra Platinum Limited (FRA:RPH1)
Germany · Delayed Price · Currency is EUR 10.70
+0.39 (3.83%)
At close: Mar 27, 2026
FRA:RPH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | -3.64% | - |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.69 | 1.85% | - |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | -2.70% | - |
| Mar 23, 2026 | 9.50 | 11.10 | 9.50 | 11.10 | 10.79 | 1.83% | 1,000 |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.60 | -3.54% | - |
| Mar 19, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 10.99 | -10.32% | 1,100 |
| Mar 18, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.25 | -2.33% | 28 |
| Mar 17, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.54 | 2.38% | 100 |
| Mar 16, 2026 | 12.30 | 12.60 | 12.20 | 12.60 | 12.25 | -1.56% | 800 |
| Mar 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | -1.54% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 12.64 | -5.80% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | -0.72% | - |
| Mar 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | 5.30% | - |
| Mar 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | -2.94% | - |
| Mar 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.22 | -4.90% | - |
| Mar 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.90 | -5.92% | - |
| Mar 4, 2026 | 13.90 | 15.20 | 13.90 | 15.20 | 14.78 | 10.95% | 660 |
| Mar 3, 2026 | 15.40 | 15.40 | 13.70 | 13.70 | 13.32 | -12.18% | 899 |
| Mar 2, 2026 | 15.90 | 16.50 | 15.60 | 15.60 | 15.17 | -5.45% | 650 |
| Feb 27, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.04 | 5.10% | 780 |
| Feb 26, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.26 | 0.64% | 800 |
| Feb 25, 2026 | 14.30 | 15.60 | 14.30 | 15.60 | 15.17 | 16.42% | 1,230 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.03 | - | - |
| Feb 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.03 | 5.51% | - |
| Feb 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.35 | - | - |
| Feb 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.35 | 1.60% | - |
| Feb 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.15 | 1.63% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | -4.65% | - |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.54 | 4.88% | - |
| Feb 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | -2.38% | - |
| Feb 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.25 | 2.44% | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | - | - |
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | -0.81% | - |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.06 | 5.98% | - |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.38 | -1.68% | - |
| Feb 5, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.57 | -9.16% | 675 |
| Feb 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | -0.76% | - |
| Feb 3, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 12.83 | 3.94% | 600 |
| Feb 2, 2026 | 11.60 | 12.70 | 11.60 | 12.70 | 12.35 | 0.79% | 1,682 |
| Jan 30, 2026 | 13.40 | 13.40 | 12.60 | 12.60 | 12.25 | -17.11% | 150 |
| Jan 29, 2026 | 15.10 | 15.50 | 15.10 | 15.20 | 14.78 | -1.94% | 654 |
| Jan 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.07 | 1.97% | 200 |
| Jan 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.78 | -3.80% | 375 |
| Jan 26, 2026 | 15.40 | 15.80 | 15.10 | 15.80 | 15.36 | 3.95% | 6,941 |
| Jan 23, 2026 | 13.80 | 15.20 | 13.80 | 15.20 | 14.78 | 8.57% | 1,147 |
| Jan 22, 2026 | 13.60 | 14.20 | 13.60 | 14.00 | 13.61 | 6.06% | 1,897 |
| Jan 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | 0.76% | - |
| Jan 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.74 | -4.38% | - |
| Jan 19, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.32 | 6.20% | 150 |