Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 78.80
+5.20 (7.07%)
At close: Sep 18, 2026
FRA:RPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.40 | 78.80 | 77.40 | 78.80 | 78.80 | 7.07% | 983 |
| Sep 17, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.82% | - |
| Sep 16, 2026 | 74.80 | 76.00 | 73.00 | 73.00 | 73.00 | -2.14% | 184 |
| Sep 15, 2026 | 73.80 | 74.60 | 73.20 | 74.60 | 74.60 | 1.36% | 457 |
| Sep 14, 2026 | 75.80 | 75.80 | 73.60 | 73.60 | 73.60 | -6.12% | 200 |
| Sep 11, 2026 | 75.00 | 78.40 | 75.00 | 78.40 | 78.40 | -0.76% | 180 |
| Sep 10, 2026 | 76.60 | 79.00 | 76.60 | 79.00 | 79.00 | 2.07% | 50 |
| Sep 9, 2026 | 75.60 | 78.00 | 75.60 | 77.40 | 77.40 | 0.52% | 377 |
| Sep 8, 2026 | 73.80 | 77.00 | 73.80 | 77.00 | 77.00 | 4.05% | 20 |
| Sep 7, 2026 | 75.40 | 75.40 | 73.60 | 74.00 | 74.00 | -0.27% | 126 |
| Sep 4, 2026 | 74.40 | 75.60 | 74.00 | 74.20 | 74.20 | -0.27% | 243 |
| Sep 3, 2026 | 72.80 | 74.40 | 72.20 | 74.40 | 74.40 | 3.91% | 361 |
| Sep 2, 2026 | 73.00 | 74.60 | 71.60 | 71.60 | 71.60 | -4.02% | 357 |
| Sep 1, 2026 | 73.40 | 74.80 | 71.60 | 74.60 | 74.60 | -0.80% | 729 |
| Aug 31, 2026 | 75.40 | 75.80 | 75.20 | 75.20 | 75.20 | -3.34% | 165 |
| Aug 28, 2026 | 74.60 | 77.80 | 74.60 | 77.80 | 77.80 | 6.87% | 1,216 |
| Aug 27, 2026 | 73.80 | 74.20 | 72.80 | 72.80 | 72.80 | -2.93% | 483 |
| Aug 26, 2026 | 73.80 | 76.20 | 73.80 | 75.00 | 75.00 | 2.46% | 233 |
| Aug 25, 2026 | 76.20 | 76.40 | 73.20 | 73.20 | 73.20 | -4.44% | 430 |
| Aug 24, 2026 | 79.00 | 79.00 | 76.60 | 76.60 | 76.60 | -3.28% | 111 |
| Aug 21, 2026 | 76.60 | 80.20 | 76.60 | 79.20 | 79.20 | 2.86% | 757 |
| Aug 20, 2026 | 76.40 | 77.80 | 75.00 | 77.00 | 77.00 | -3.27% | 699 |
| Aug 19, 2026 | 70.40 | 79.60 | 70.40 | 79.60 | 79.60 | 8.49% | 395 |
| Aug 18, 2026 | 76.00 | 77.00 | 75.80 | 76.40 | 73.37 | -2.05% | 691 |
| Aug 17, 2026 | 74.40 | 78.00 | 74.40 | 78.00 | 74.91 | 5.12% | 352 |
| Aug 14, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 71.26 | -1.59% | - |
| Aug 13, 2026 | 78.20 | 78.20 | 75.40 | 75.40 | 72.41 | -5.51% | 229 |
| Aug 12, 2026 | 75.80 | 79.80 | 75.80 | 79.80 | 76.64 | 3.37% | 465 |
| Aug 11, 2026 | 75.20 | 77.40 | 75.20 | 77.20 | 74.14 | 0.78% | 272 |
| Aug 10, 2026 | 75.20 | 76.60 | 75.20 | 76.60 | 73.56 | 0.79% | 221 |
| Aug 7, 2026 | 72.00 | 76.80 | 72.00 | 76.00 | 72.99 | 5.56% | 1,490 |
| Aug 6, 2026 | 71.60 | 73.00 | 71.60 | 72.00 | 69.15 | -0.83% | 283 |
| Aug 5, 2026 | 69.60 | 73.00 | 69.60 | 72.60 | 69.72 | 3.13% | 849 |
| Aug 4, 2026 | 64.00 | 70.40 | 64.00 | 70.40 | 67.61 | 10.00% | 1,949 |
| Aug 3, 2026 | 64.40 | 64.40 | 64.00 | 64.00 | 61.46 | -1.23% | 366 |
| Jul 31, 2026 | 63.40 | 64.80 | 63.40 | 64.80 | 62.23 | 2.53% | 100 |
| Jul 30, 2026 | 58.20 | 65.00 | 58.20 | 63.20 | 60.70 | 9.34% | 911 |
| Jul 29, 2026 | 57.40 | 62.00 | 57.40 | 57.80 | 55.51 | -2.03% | 246 |
| Jul 28, 2026 | 58.80 | 59.00 | 58.80 | 59.00 | 56.66 | 0.68% | 20 |
| Jul 27, 2026 | 57.20 | 59.80 | 57.20 | 58.60 | 56.28 | 3.17% | 27 |
| Jul 24, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 54.55 | -2.07% | - |
| Jul 23, 2026 | 62.60 | 62.60 | 58.00 | 58.00 | 55.70 | -3.97% | 71 |
| Jul 22, 2026 | 58.60 | 60.40 | 58.60 | 60.40 | 58.01 | 3.07% | 71 |
| Jul 21, 2026 | 55.60 | 58.60 | 55.60 | 58.60 | 56.28 | 2.81% | 184 |
| Jul 20, 2026 | 56.20 | 57.40 | 56.20 | 57.00 | 54.74 | 0.71% | 250 |
| Jul 17, 2026 | 57.00 | 57.00 | 56.40 | 56.60 | 54.36 | -2.08% | 300 |
| Jul 16, 2026 | 57.00 | 59.20 | 57.00 | 57.80 | 55.51 | -3.02% | 373 |
| Jul 15, 2026 | 58.00 | 59.60 | 58.00 | 59.60 | 57.24 | 5.67% | 1,020 |
| Jul 14, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 54.17 | -2.08% | - |
| Jul 13, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 55.32 | 1.41% | - |