Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 61.80
-0.40 (-0.64%)
At close: Sep 29, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.40 | 64.00 | 61.40 | 61.80 | 61.80 | -0.64% | 4,012 |
| Sep 26, 2025 | 58.60 | 62.60 | 58.40 | 62.20 | 62.20 | 6.14% | 14,057 |
| Sep 25, 2025 | 54.20 | 58.60 | 54.20 | 58.60 | 58.60 | 8.92% | 6,781 |
| Sep 24, 2025 | 55.00 | 55.20 | 53.80 | 53.80 | 53.80 | -3.24% | 1,627 |
| Sep 23, 2025 | 51.60 | 55.60 | 51.60 | 55.60 | 55.60 | 7.34% | 2,796 |
| Sep 22, 2025 | 51.00 | 52.20 | 50.80 | 51.80 | 51.80 | 1.17% | 805 |
| Sep 19, 2025 | 49.40 | 51.60 | 49.30 | 51.20 | 51.20 | 3.43% | 1,738 |
| Sep 18, 2025 | 46.00 | 49.70 | 46.00 | 49.50 | 49.50 | 6.00% | 2,113 |
| Sep 17, 2025 | 47.30 | 47.30 | 46.70 | 46.70 | 46.70 | -0.85% | 2,206 |
| Sep 16, 2025 | 47.20 | 47.50 | 47.10 | 47.10 | 47.10 | 0.21% | 43 |
| Sep 15, 2025 | 47.60 | 47.60 | 46.70 | 47.00 | 47.00 | - | 1,161 |
| Sep 12, 2025 | 46.70 | 48.20 | 46.70 | 47.00 | 47.00 | - | 10,776 |
| Sep 11, 2025 | 47.20 | 47.60 | 46.90 | 47.00 | 47.00 | -0.63% | 631 |
| Sep 10, 2025 | 46.50 | 48.00 | 46.50 | 47.30 | 47.30 | -0.21% | 1,725 |
| Sep 9, 2025 | 47.60 | 48.60 | 47.20 | 47.40 | 47.40 | -0.21% | 2,394 |
| Sep 8, 2025 | 45.40 | 48.30 | 45.40 | 47.50 | 47.50 | 4.86% | 4,078 |
| Sep 5, 2025 | 42.70 | 45.80 | 42.70 | 45.30 | 45.30 | 3.90% | 2,133 |
| Sep 4, 2025 | 41.10 | 44.70 | 41.10 | 43.60 | 43.60 | -2.24% | 3,866 |
| Sep 3, 2025 | 41.30 | 44.60 | 41.10 | 44.60 | 44.60 | 8.25% | 5,635 |
| Sep 2, 2025 | 40.70 | 41.20 | 39.90 | 41.20 | 41.20 | 1.23% | 1,372 |
| Sep 1, 2025 | 38.90 | 40.70 | 38.90 | 40.70 | 40.70 | 4.09% | 292 |
| Aug 29, 2025 | 39.30 | 39.40 | 38.80 | 39.10 | 39.10 | -1.01% | 183 |
| Aug 28, 2025 | 39.10 | 39.90 | 39.10 | 39.50 | 39.50 | 0.25% | 1,166 |
| Aug 27, 2025 | 41.20 | 41.50 | 39.00 | 39.40 | 39.40 | -4.60% | 1,651 |
| Aug 26, 2025 | 41.20 | 41.60 | 41.20 | 41.30 | 41.30 | -1.67% | 42 |
| Aug 25, 2025 | 41.50 | 42.60 | 41.50 | 42.00 | 42.00 | 1.45% | 458 |
| Aug 22, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -0.48% | 50 |
| Aug 21, 2025 | 40.30 | 41.70 | 40.30 | 41.60 | 41.60 | 3.23% | 1,622 |
| Aug 20, 2025 | 39.80 | 40.80 | 39.80 | 40.30 | 40.30 | -0.49% | 1,126 |
| Aug 19, 2025 | 41.60 | 41.60 | 40.50 | 40.50 | 40.40 | -2.64% | 1,904 |
| Aug 18, 2025 | 41.50 | 42.10 | 41.50 | 41.60 | 41.50 | - | 1,302 |
| Aug 15, 2025 | 41.60 | 42.30 | 41.60 | 41.60 | 41.50 | -1.42% | 621 |
| Aug 14, 2025 | 41.80 | 42.40 | 41.50 | 42.20 | 42.10 | 0.72% | 4,507 |
| Aug 13, 2025 | 40.90 | 42.40 | 40.90 | 41.90 | 41.80 | -0.48% | 1,211 |
| Aug 12, 2025 | 41.50 | 42.20 | 41.50 | 42.10 | 42.00 | - | 1,412 |
| Aug 11, 2025 | 42.10 | 42.60 | 41.50 | 42.10 | 42.00 | -2.09% | 5,247 |
| Aug 8, 2025 | 40.70 | 43.00 | 40.70 | 43.00 | 42.90 | 4.88% | 1,956 |
| Aug 7, 2025 | 40.50 | 41.90 | 40.50 | 41.00 | 40.90 | - | 1,633 |
| Aug 6, 2025 | 39.80 | 41.00 | 39.80 | 41.00 | 40.90 | 2.76% | 3,258 |
| Aug 5, 2025 | 40.10 | 41.00 | 39.80 | 39.90 | 39.81 | -0.25% | 5,952 |
| Aug 4, 2025 | 38.80 | 40.00 | 38.50 | 40.00 | 39.91 | 2.56% | 2,105 |
| Aug 1, 2025 | 39.20 | 39.50 | 38.00 | 39.00 | 38.91 | -1.27% | - |
| Jul 31, 2025 | 40.00 | 41.90 | 39.50 | 39.50 | 39.41 | -1.25% | 3,819 |
| Jul 30, 2025 | 41.40 | 43.20 | 39.90 | 40.00 | 39.91 | -1.72% | 4,982 |
| Jul 29, 2025 | 41.60 | 42.10 | 40.70 | 40.70 | 40.60 | -3.55% | 5,726 |
| Jul 28, 2025 | 43.20 | 43.20 | 41.00 | 42.20 | 42.10 | -0.71% | 7,891 |
| Jul 25, 2025 | 45.00 | 45.00 | 41.90 | 42.50 | 42.40 | -6.59% | 9,052 |
| Jul 24, 2025 | 45.60 | 45.90 | 44.20 | 45.50 | 45.39 | -2.36% | 7,687 |
| Jul 23, 2025 | 46.20 | 46.90 | 46.20 | 46.60 | 46.49 | 0.43% | 4,268 |
| Jul 22, 2025 | 44.70 | 46.40 | 44.70 | 46.40 | 46.29 | 3.34% | 10,243 |