Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 73.20
-3.40 (-4.44%)
Last updated: Aug 25, 2026, 8:16 PM CET
FRA:RPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | - | -0.52% | - |
| 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% | - |
| Jul 10, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 54.55 | -2.74% | - |
| Jul 9, 2026 | 56.40 | 58.60 | 56.40 | 58.40 | 56.09 | 2.46% | 144 |
| Jul 8, 2026 | 58.80 | 58.80 | 55.00 | 57.00 | 54.74 | -4.68% | 600 |
| Jul 7, 2026 | 62.40 | 62.40 | 59.80 | 59.80 | 57.43 | -4.78% | 150 |
| Jul 6, 2026 | 62.60 | 63.00 | 62.60 | 62.80 | 60.31 | -3.68% | 78 |
| Jul 3, 2026 | 60.40 | 65.20 | 60.40 | 65.20 | 62.62 | 6.19% | 525 |
| Jul 2, 2026 | 58.20 | 61.40 | 58.20 | 61.40 | 58.97 | 6.23% | 89 |
| Jul 1, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 55.51 | -2.36% | 10 |
| Jun 30, 2026 | 58.00 | 59.20 | 58.00 | 59.20 | 56.85 | -1.00% | 22 |
| Jun 29, 2026 | 61.20 | 61.20 | 59.40 | 59.80 | 57.43 | -2.29% | 247 |
| Jun 26, 2026 | 58.20 | 61.20 | 58.20 | 61.20 | 58.77 | 5.52% | 92 |
| Jun 25, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 55.70 | - | 665 |
| Jun 24, 2026 | 60.20 | 60.20 | 58.00 | 58.00 | 55.70 | -4.92% | 301 |
| Jun 23, 2026 | 62.20 | 62.20 | 61.00 | 61.00 | 58.58 | -2.24% | 320 |
| Jun 22, 2026 | 60.00 | 62.80 | 60.00 | 62.40 | 59.93 | -1.89% | 794 |
| Jun 19, 2026 | 64.80 | 64.80 | 63.60 | 63.60 | 61.08 | -3.64% | 807 |
| Jun 18, 2026 | 65.00 | 67.80 | 64.60 | 66.00 | 63.38 | -3.23% | 571 |
| Jun 17, 2026 | 68.60 | 69.60 | 68.20 | 68.20 | 65.50 | 0.29% | 149 |