Valterra Platinum Limited (FRA:RPH1)
Germany · Delayed Price · Currency is EUR 12.50
-0.40 (-3.10%)
At close: Aug 25, 2026
FRA:RPH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -3.10% | 50 |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.33% | - |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.21 | 8.62% | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.25 | -6.45% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | 0.81% | - |
| Aug 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.92 | 2.50% | - |
| Aug 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.63 | -5.51% | - |
| Aug 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.31 | - | - |
| Aug 12, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.31 | 4.10% | 200 |
| Aug 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.83 | -1.61% | - |
| Aug 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.02 | 5.98% | - |
| Aug 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.34 | - | - |
| Aug 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.34 | 1.74% | - |
| Aug 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.15 | 10.58% | - |
| Aug 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.08 | -1.89% | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.28 | 2.91% | - |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | 8.99% | - |
| Jul 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | -5.50% | - |
| Jul 29, 2026 | 9.35 | 10.00 | 9.35 | 10.00 | 9.69 | 5.26% | 600 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | -0.52% | - |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.26 | 1.60% | - |
| Jul 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.11 | -5.53% | - |
| Jul 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.65 | 4.74% | - |
| Jul 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 5.56% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.72 | -1.10% | - |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | 1.11% | - |
| Jul 17, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 8.72 | -4.26% | 70 |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.11 | 1.08% | - |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.02 | -0.53% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.06 | 0.54% | - |
| Jul 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.02 | - | - |
| Jul 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.02 | 2.20% | - |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -6.67% | - |
| Jul 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.45 | -4.41% | - |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.89 | -0.97% | - |
| Jul 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.99 | 4.04% | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.60 | 1.02% | - |
| Jul 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | 3.70% | - |
| Jul 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | - | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | -4.06% | - |
| Jun 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.55 | 3.68% | - |
| Jun 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 4.40% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -8.08% | - |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.60 | -1.98% | - |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.79 | - | - |
| Jun 22, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.79 | -6.48% | 650 |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | - | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.47 | -4.42% | - |
| Jun 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.95 | 1.80% | - |