Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 59.20
+2.40 (4.23%)
At close: Nov 28, 2025
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 59.40 | 62.40 | 59.00 | 61.60 | 61.60 | 4.05% | 1,270 |
| Nov 28, 2025 | 56.80 | 61.40 | 56.80 | 59.20 | 59.20 | 4.23% | 1,481 |
| Nov 27, 2025 | 58.00 | 58.00 | 56.00 | 56.80 | 56.80 | 1.79% | 1,157 |
| Nov 26, 2025 | 54.80 | 55.80 | 54.80 | 55.80 | 55.80 | -1.06% | 729 |
| Nov 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 6.82% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 52.60 | 52.80 | 52.80 | 1.54% | 1,009 |
| Nov 21, 2025 | 51.80 | 52.00 | 50.60 | 52.00 | 52.00 | -4.41% | 1,544 |
| Nov 20, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Nov 19, 2025 | 52.20 | 54.80 | 52.20 | 54.80 | 54.80 | 7.03% | 1,222 |
| Nov 18, 2025 | 51.80 | 52.40 | 51.00 | 51.20 | 51.20 | -5.19% | 1,290 |
| Nov 17, 2025 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | -2.17% | 140 |
| Nov 14, 2025 | 54.40 | 55.20 | 53.80 | 55.20 | 55.20 | -1.08% | 1,386 |
| Nov 13, 2025 | 56.80 | 58.40 | 55.80 | 55.80 | 55.80 | -2.11% | 524 |
| Nov 12, 2025 | 55.00 | 57.00 | 54.40 | 57.00 | 57.00 | 4.40% | 295 |
| Nov 11, 2025 | 55.80 | 56.20 | 54.60 | 54.60 | 54.60 | -2.50% | 281 |
| Nov 10, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 6.46% | 242 |
| Nov 7, 2025 | 51.60 | 53.00 | 51.60 | 52.60 | 52.60 | 1.54% | 781 |
| Nov 6, 2025 | 52.40 | 52.80 | 51.80 | 51.80 | 51.80 | 0.39% | 335 |
| Nov 5, 2025 | 49.50 | 51.60 | 49.50 | 51.60 | 51.60 | 4.45% | 1,129 |
| Nov 4, 2025 | 51.60 | 51.60 | 49.40 | 49.40 | 49.40 | -6.08% | 685 |
| Nov 3, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | - | 395 |
| Oct 31, 2025 | 54.80 | 55.00 | 52.60 | 52.60 | 52.60 | -4.36% | 195 |
| Oct 30, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 64 |
| Oct 29, 2025 | 51.40 | 56.00 | 51.40 | 54.60 | 54.60 | 6.23% | 8,107 |
| Oct 28, 2025 | 48.50 | 51.40 | 47.90 | 51.40 | 51.40 | 4.90% | 1,802 |
| Oct 27, 2025 | 51.80 | 52.00 | 48.40 | 49.00 | 49.00 | -5.41% | 1,419 |
| Oct 24, 2025 | 52.80 | 52.80 | 51.20 | 51.80 | 51.80 | -2.26% | 3,803 |
| Oct 23, 2025 | 52.60 | 53.80 | 52.60 | 53.00 | 53.00 | 1.53% | 6,633 |
| Oct 22, 2025 | 51.00 | 52.80 | 49.80 | 52.20 | 52.20 | -1.14% | 5,970 |
| Oct 21, 2025 | 56.00 | 56.00 | 51.40 | 52.80 | 52.80 | -6.71% | 3,257 |
| Oct 20, 2025 | 56.40 | 57.20 | 56.00 | 56.60 | 56.60 | 3.28% | 2,048 |
| Oct 17, 2025 | 61.40 | 61.40 | 54.80 | 54.80 | 54.80 | -11.33% | 2,083 |
| Oct 16, 2025 | 59.00 | 62.00 | 59.00 | 61.80 | 61.80 | 4.39% | 717 |
| Oct 15, 2025 | 58.80 | 60.00 | 58.80 | 59.20 | 59.20 | 0.34% | 353 |
| Oct 14, 2025 | 60.80 | 60.80 | 58.20 | 59.00 | 59.00 | -3.59% | 2,468 |
| Oct 13, 2025 | 58.60 | 61.60 | 58.40 | 61.20 | 61.20 | 4.44% | 589 |
| Oct 10, 2025 | 58.80 | 59.40 | 56.40 | 58.60 | 58.60 | 0.69% | 15,108 |
| Oct 9, 2025 | 62.00 | 62.20 | 58.20 | 58.20 | 58.20 | -7.03% | 3,503 |
| Oct 8, 2025 | 58.00 | 63.00 | 58.00 | 62.60 | 62.60 | 9.06% | 3,401 |
| Oct 7, 2025 | 58.60 | 58.80 | 56.80 | 57.40 | 57.40 | -2.71% | 2,410 |
| Oct 6, 2025 | 58.40 | 60.60 | 58.20 | 59.00 | 59.00 | 1.37% | 3,449 |
| Oct 3, 2025 | 58.60 | 59.20 | 57.80 | 58.20 | 58.20 | - | 1,205 |
| Oct 2, 2025 | 62.20 | 62.20 | 57.80 | 58.20 | 58.20 | -6.13% | 1,054 |
| Oct 1, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.68% | 7,605 |
| Sep 30, 2025 | 61.80 | 62.20 | 59.00 | 59.80 | 59.80 | -3.24% | 2,680 |
| 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 |