Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 39.00
-0.50 (-1.27%)
Last updated: Aug 1, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.20 | 39.50 | 38.00 | 39.00 | - | -1.27% | 22,271 |
| Jul 31, 2025 | 40.00 | 41.90 | 39.50 | 39.50 | - | -1.25% | 1,827 |
| Jul 30, 2025 | 41.40 | 43.20 | 39.90 | 40.00 | - | -1.72% | 2,935 |
| 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 |
| Jul 1, 2025 | 37.10 | 39.40 | 37.10 | 39.10 | - | 5.68% | 15,182 |
| Jun 30, 2025 | 38.70 | 39.30 | 37.00 | 37.00 | - | -2.12% | 4,717 |
| Jun 27, 2025 | 38.60 | 38.90 | 36.80 | 37.80 | - | -2.33% | 2,007 |
| Jun 26, 2025 | 36.10 | 39.10 | 36.10 | 38.70 | - | 8.10% | 5,288 |
| Jun 25, 2025 | 36.70 | 37.50 | 35.50 | 35.80 | - | -2.98% | 7,864 |
| Jun 24, 2025 | 36.50 | 37.50 | 36.40 | 36.90 | - | 2.22% | 1,759 |
| Jun 23, 2025 | 34.70 | 36.40 | 34.70 | 36.10 | - | 4.03% | 2,584 |
| Jun 20, 2025 | 35.80 | 35.90 | 34.70 | 34.70 | - | -3.07% | 1,597 |
| Jun 19, 2025 | 37.20 | 37.20 | 35.80 | 35.80 | - | -3.50% | 730 |
| Jun 18, 2025 | 35.70 | 37.10 | 35.60 | 37.10 | - | 3.63% | 694 |
| Jun 17, 2025 | 38.20 | 38.20 | 35.70 | 35.80 | - | -6.04% | 3,381 |
| Jun 16, 2025 | 36.80 | 38.10 | 36.50 | 38.10 | - | 2.70% | 3,375 |
| Jun 13, 2025 | 39.20 | 39.20 | 36.70 | 37.10 | - | -5.60% | 2,955 |
| Jun 12, 2025 | 40.90 | 40.90 | 38.40 | 39.30 | - | -0.76% | 4,679 |
| Jun 11, 2025 | 39.80 | 40.80 | 39.00 | 39.60 | - | 0.25% | 5,275 |
| Jun 10, 2025 | 39.40 | 39.80 | 38.60 | 39.50 | - | -2.47% | 1,966 |
| Jun 9, 2025 | 37.40 | 40.50 | 37.40 | 40.50 | - | 8.58% | 1,715 |
| Jun 6, 2025 | 35.40 | 37.50 | 35.40 | 37.30 | - | 3.61% | 1,313 |
| Jun 5, 2025 | 32.50 | 36.20 | 32.50 | 36.00 | - | 9.42% | 2,856 |
| Jun 4, 2025 | 32.60 | 33.30 | 32.50 | 32.90 | - | - | 2,135 |
| Jun 3, 2025 | 34.40 | 34.40 | 32.90 | 32.90 | - | -4.08% | 1,398 |
| Jun 2, 2025 | 34.00 | 34.30 | 34.00 | 34.30 | - | 0.29% | 100 |
| May 30, 2025 | 35.60 | 35.60 | 34.20 | 34.20 | - | -4.74% | 750 |
| May 29, 2025 | 35.90 | 36.60 | 35.60 | 35.90 | - | 0.84% | 368 |
| May 28, 2025 | 36.10 | 37.00 | 35.60 | 35.60 | - | -1.39% | 2,110 |
| May 27, 2025 | 36.70 | 36.70 | 36.10 | 36.10 | - | -5.25% | 40 |
| May 26, 2025 | 37.60 | 38.10 | 37.60 | 38.10 | - | 1.33% | 300 |