Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 74.00
-2.60 (-3.39%)
Last updated: Apr 23, 2026, 3:17 PM CET
FRA:RPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.60 | 75.60 | 73.60 | 73.60 | - | -3.92% | - |
| Apr 22, 2026 | 77.60 | 77.60 | 76.60 | 76.60 | 76.60 | -2.30% | 24 |
| Apr 21, 2026 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | -1.01% | 37 |
| Apr 20, 2026 | 78.00 | 80.80 | 78.00 | 79.20 | 79.20 | -1.98% | 1,145 |
| Apr 17, 2026 | 74.80 | 81.00 | 74.80 | 80.80 | 80.80 | 5.21% | 886 |
| Apr 16, 2026 | 79.80 | 80.00 | 74.80 | 76.80 | 76.80 | -3.03% | 706 |
| Apr 15, 2026 | 80.80 | 81.00 | 79.20 | 79.20 | 79.20 | -2.46% | 710 |
| Apr 14, 2026 | 78.60 | 81.20 | 78.60 | 81.20 | 81.20 | 4.64% | 150 |
| Apr 13, 2026 | 78.00 | 78.00 | 77.00 | 77.60 | 77.60 | -2.27% | 350 |
| Apr 10, 2026 | 80.00 | 80.00 | 79.00 | 79.40 | 79.40 | -1.73% | 680 |
| Apr 9, 2026 | 79.00 | 80.80 | 79.00 | 80.80 | 80.80 | - | 707 |
| Apr 8, 2026 | 73.80 | 83.00 | 73.80 | 80.80 | 80.80 | 10.38% | 4,205 |
| Apr 7, 2026 | 76.00 | 76.00 | 72.00 | 73.20 | 73.20 | -2.40% | 1,194 |
| Apr 2, 2026 | 70.40 | 75.00 | 69.80 | 75.00 | 75.00 | 1.90% | 622 |
| Apr 1, 2026 | 72.80 | 74.60 | 72.80 | 73.60 | 73.60 | 3.95% | 80 |
| Mar 31, 2026 | 69.60 | 71.80 | 69.60 | 70.80 | 70.80 | 5.04% | 1,977 |
| Mar 30, 2026 | 66.40 | 70.00 | 66.40 | 67.40 | 67.40 | 1.51% | 1,044 |
| Mar 27, 2026 | 65.80 | 66.40 | 63.60 | 66.40 | 66.40 | 3.11% | 1,585 |
| Mar 26, 2026 | 65.40 | 65.40 | 64.40 | 64.40 | 64.40 | -5.01% | 500 |
| Mar 25, 2026 | 67.40 | 69.20 | 67.40 | 67.80 | 67.80 | 2.73% | 248 |
| Mar 24, 2026 | 66.80 | 66.80 | 65.40 | 66.00 | 63.83 | -2.65% | 675 |
| Mar 23, 2026 | 62.60 | 69.80 | 61.00 | 67.80 | 65.58 | 6.60% | 2,015 |
| Mar 20, 2026 | 67.20 | 70.40 | 63.60 | 63.60 | 61.51 | -8.36% | 2,148 |
| Mar 19, 2026 | 71.40 | 71.40 | 65.60 | 69.40 | 67.12 | -7.47% | 3,453 |
| Mar 18, 2026 | 79.20 | 79.20 | 73.00 | 75.00 | 72.54 | -5.06% | 281 |
| Mar 17, 2026 | 77.60 | 80.60 | 77.60 | 79.00 | 76.41 | 1.80% | 779 |
| Mar 16, 2026 | 76.60 | 79.60 | 76.00 | 77.60 | 75.05 | 3.19% | 428 |
| Mar 13, 2026 | 79.20 | 79.20 | 74.80 | 75.20 | 72.73 | -6.00% | 1,416 |
| Mar 12, 2026 | 82.00 | 82.60 | 79.60 | 80.00 | 77.37 | -3.15% | 158 |
| Mar 11, 2026 | 84.40 | 84.40 | 81.00 | 82.60 | 79.89 | -4.40% | 453 |
| Mar 10, 2026 | 85.20 | 86.80 | 85.00 | 86.40 | 83.56 | 4.60% | 419 |
| Mar 9, 2026 | 81.60 | 83.40 | 78.60 | 82.60 | 79.89 | -0.24% | 679 |
| Mar 6, 2026 | 83.00 | 83.00 | 81.80 | 82.80 | 80.08 | 1.22% | 396 |
| Mar 5, 2026 | 88.80 | 88.80 | 80.80 | 81.80 | 79.12 | -8.30% | 492 |
| Mar 4, 2026 | 84.40 | 90.00 | 84.40 | 89.20 | 86.27 | 6.19% | 1,126 |
| Mar 3, 2026 | 94.80 | 94.80 | 80.80 | 84.00 | 81.24 | -13.76% | 1,600 |
| Mar 2, 2026 | 99.20 | 100.00 | 95.40 | 97.40 | 94.20 | -1.22% | 1,196 |
| Feb 27, 2026 | 98.00 | 98.80 | 95.60 | 98.60 | 95.36 | 3.35% | 1,059 |
| Feb 26, 2026 | 97.20 | 97.40 | 93.80 | 95.40 | 92.27 | 0.21% | 2,565 |
| Feb 25, 2026 | 85.00 | 96.60 | 85.00 | 95.20 | 92.08 | 13.60% | 5,050 |
| Feb 24, 2026 | 82.00 | 84.00 | 82.00 | 83.80 | 81.05 | 2.95% | 1,142 |
| Feb 23, 2026 | 81.60 | 83.20 | 81.20 | 81.40 | 78.73 | 0.74% | 1,088 |
| Feb 20, 2026 | 77.80 | 81.60 | 77.80 | 80.80 | 78.15 | 5.48% | 775 |
| Feb 19, 2026 | 79.00 | 79.00 | 75.40 | 76.60 | 74.09 | 0.26% | 249 |
| Feb 18, 2026 | 77.00 | 77.00 | 76.40 | 76.40 | 73.89 | 2.41% | 34 |
| Feb 17, 2026 | 76.20 | 76.60 | 74.00 | 74.60 | 72.15 | -4.60% | 316 |
| Feb 16, 2026 | 78.80 | 79.60 | 77.40 | 78.20 | 75.63 | 1.03% | 410 |
| Feb 13, 2026 | 75.60 | 77.40 | 75.60 | 77.40 | 74.86 | 2.11% | 404 |
| Feb 12, 2026 | 77.00 | 80.00 | 75.80 | 75.80 | 73.31 | -3.07% | 751 |
| Feb 11, 2026 | 75.80 | 79.00 | 75.80 | 78.20 | 75.63 | 4.27% | 360 |