Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 48.00
+0.60 (1.27%)
Last updated: Sep 10, 2025, 9:29 AM CET
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.60 | 48.60 | 47.20 | 47.40 | - | -0.21% | 4,704 |
| Sep 8, 2025 | 45.40 | 48.30 | 45.40 | 47.50 | - | 4.86% | 4,078 |
| Sep 5, 2025 | 42.70 | 45.80 | 42.70 | 45.30 | - | 3.90% | 2,133 |
| Sep 4, 2025 | 41.10 | 44.70 | 41.10 | 43.60 | - | -2.24% | 3,866 |
| Sep 3, 2025 | 41.30 | 44.60 | 41.10 | 44.60 | - | 8.25% | 5,635 |
| Sep 2, 2025 | 40.70 | 41.20 | 39.90 | 41.20 | - | 1.23% | 1,372 |
| Sep 1, 2025 | 38.90 | 40.70 | 38.90 | 40.70 | - | 4.09% | 292 |
| Aug 29, 2025 | 39.30 | 39.40 | 38.80 | 39.10 | - | -1.01% | 183 |
| Aug 28, 2025 | 39.10 | 39.90 | 39.10 | 39.50 | - | 0.25% | 1,166 |
| Aug 27, 2025 | 41.20 | 41.50 | 39.00 | 39.40 | - | -4.60% | 1,651 |
| Aug 26, 2025 | 41.20 | 41.60 | 41.20 | 41.30 | - | -1.67% | 42 |
| Aug 25, 2025 | 41.50 | 42.60 | 41.50 | 42.00 | - | 1.45% | 458 |
| Aug 22, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | - | -0.48% | 50 |
| Aug 21, 2025 | 40.30 | 41.70 | 40.30 | 41.60 | - | 3.23% | 1,622 |
| Aug 20, 2025 | 39.80 | 40.80 | 39.80 | 40.30 | - | -0.49% | 1,126 |
| Aug 19, 2025 | 41.60 | 41.60 | 40.50 | 40.50 | - | -2.64% | 620 |
| Aug 18, 2025 | 41.50 | 42.10 | 41.50 | 41.60 | - | - | 544 |
| Aug 15, 2025 | 41.60 | 42.30 | 41.60 | 41.60 | - | -1.42% | 88 |
| Aug 14, 2025 | 41.80 | 42.40 | 41.50 | 42.20 | - | 0.72% | 1,710 |
| Aug 13, 2025 | 40.90 | 42.40 | 40.90 | 41.90 | - | -0.48% | 404 |
| Aug 12, 2025 | 41.50 | 42.20 | 41.50 | 42.10 | - | - | 450 |
| Aug 11, 2025 | 42.10 | 42.60 | 41.50 | 42.10 | - | -2.09% | 2,118 |
| Aug 8, 2025 | 40.70 | 43.00 | 40.70 | 43.00 | - | 4.88% | 250 |
| Aug 7, 2025 | 40.50 | 41.90 | 40.50 | 41.00 | - | - | 268 |
| Aug 6, 2025 | 39.80 | 41.00 | 39.80 | 41.00 | - | 2.76% | 830 |
| Aug 5, 2025 | 40.10 | 41.00 | 39.80 | 39.90 | - | -0.25% | 2,609 |
| Aug 4, 2025 | 38.80 | 40.00 | 38.50 | 40.00 | - | 2.56% | 912 |
| Aug 1, 2025 | 39.20 | 39.50 | 38.00 | 39.00 | - | -1.27% | 11,360 |
| Jul 31, 2025 | 40.00 | 41.90 | 39.50 | 39.50 | - | -1.25% | 684 |
| Jul 30, 2025 | 41.40 | 43.20 | 39.90 | 40.00 | - | -1.72% | 1,875 |
| Jul 29, 2025 | 41.60 | 42.10 | 40.70 | 40.70 | - | -3.55% | 1,842 |
| Jul 28, 2025 | 43.20 | 43.20 | 41.00 | 42.20 | - | -0.71% | 3,164 |
| Jul 25, 2025 | 45.00 | 45.00 | 41.90 | 42.50 | - | -6.59% | 3,678 |
| Jul 24, 2025 | 45.60 | 45.90 | 44.20 | 45.50 | - | -2.36% | 3,087 |
| Jul 23, 2025 | 46.20 | 46.90 | 46.20 | 46.60 | - | 0.43% | 579 |
| Jul 22, 2025 | 44.70 | 46.40 | 44.70 | 46.40 | - | 3.34% | 3,985 |
| Jul 21, 2025 | 42.50 | 45.00 | 42.50 | 44.90 | - | 3.94% | 1,417 |
| Jul 18, 2025 | 41.00 | 44.00 | 41.00 | 43.20 | - | 4.35% | 7,429 |
| Jul 17, 2025 | 41.60 | 41.60 | 40.30 | 41.40 | - | -0.96% | 1,503 |
| Jul 16, 2025 | 41.60 | 41.90 | 40.50 | 41.80 | - | 1.46% | 817 |
| Jul 15, 2025 | 41.50 | 41.60 | 41.20 | 41.20 | - | -0.24% | 1,339 |
| Jul 14, 2025 | 41.40 | 42.10 | 41.00 | 41.30 | - | 1.47% | 2,918 |
| Jul 11, 2025 | 40.10 | 41.70 | 39.80 | 40.70 | - | 2.52% | 3,352 |
| Jul 10, 2025 | 39.20 | 40.70 | 39.20 | 39.70 | - | 0.51% | 1,052 |
| Jul 9, 2025 | 40.30 | 40.30 | 38.60 | 39.50 | - | -1.50% | 2,728 |
| Jul 8, 2025 | 40.80 | 41.80 | 39.80 | 40.10 | - | -2.67% | 987 |
| Jul 7, 2025 | 41.00 | 41.20 | 39.60 | 41.20 | - | 0.98% | 15,286 |
| Jul 4, 2025 | 39.00 | 40.80 | 39.00 | 40.80 | - | 5.97% | 1,333 |
| Jul 3, 2025 | 40.20 | 40.60 | 38.50 | 38.50 | - | -3.99% | 2,757 |
| Jul 2, 2025 | 38.80 | 40.40 | 38.50 | 40.10 | - | 2.56% | 8,508 |