Valterra Platinum Limited (FRA:RPHA)
Germany · Delayed Price · Currency is EUR 67.80
-1.20 (-1.74%)
Last updated: Jun 3, 2026, 3:44 PM CET
FRA:RPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 68.60 | 70.00 | 68.60 | 69.00 | 69.00 | 1.17% | 301 |
| Jun 1, 2026 | 69.80 | 70.40 | 68.20 | 68.20 | 68.20 | -7.34% | 797 |
| May 29, 2026 | 71.20 | 73.60 | 71.20 | 73.60 | 73.60 | 3.08% | 150 |
| May 28, 2026 | 69.80 | 71.40 | 69.80 | 71.40 | 71.40 | - | 49 |
| May 27, 2026 | 71.20 | 71.40 | 70.60 | 71.40 | 71.40 | 1.13% | 430 |
| May 26, 2026 | 70.00 | 70.60 | 70.00 | 70.60 | 70.60 | -1.40% | 40 |
| May 25, 2026 | 68.20 | 71.60 | 68.20 | 71.60 | 71.60 | 5.60% | 124 |
| May 22, 2026 | 68.60 | 69.20 | 67.80 | 67.80 | 67.80 | -2.02% | 389 |
| May 21, 2026 | 69.20 | 69.20 | 68.20 | 69.20 | 69.20 | 0.29% | 108 |
| May 20, 2026 | 67.20 | 69.40 | 67.20 | 69.00 | 69.00 | 2.37% | 376 |
| May 19, 2026 | 68.60 | 69.40 | 67.40 | 67.40 | 67.40 | -3.71% | 404 |
| May 18, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | -1.13% | 69 |
| May 15, 2026 | 73.20 | 73.20 | 70.40 | 70.80 | 70.80 | -5.85% | 663 |
| May 14, 2026 | 77.80 | 79.20 | 75.20 | 75.20 | 75.20 | -3.09% | 383 |
| May 13, 2026 | 75.60 | 78.40 | 75.60 | 77.60 | 77.60 | 3.47% | 484 |
| May 12, 2026 | 75.60 | 75.60 | 74.20 | 75.00 | 75.00 | -1.57% | 396 |
| May 11, 2026 | 75.00 | 76.80 | 74.00 | 76.20 | 76.20 | 1.33% | 1,538 |
| May 8, 2026 | 75.20 | 75.80 | 75.20 | 75.20 | 75.20 | -3.59% | 753 |
| May 7, 2026 | 77.80 | 79.00 | 77.80 | 78.00 | 78.00 | 1.30% | 1,146 |
| May 6, 2026 | 69.40 | 77.00 | 69.40 | 77.00 | 77.00 | 8.45% | 1,685 |
| May 5, 2026 | 67.20 | 71.00 | 67.20 | 71.00 | 71.00 | 2.90% | 665 |
| May 4, 2026 | 70.40 | 70.40 | 68.40 | 69.00 | 69.00 | 1.47% | 749 |
| Apr 30, 2026 | 64.40 | 69.40 | 64.40 | 68.00 | 68.00 | 3.34% | 868 |
| Apr 29, 2026 | 69.00 | 69.00 | 65.80 | 65.80 | 65.80 | -5.46% | 535 |
| Apr 28, 2026 | 71.20 | 71.60 | 68.40 | 69.60 | 69.60 | -3.33% | 2,925 |
| Apr 27, 2026 | 72.00 | 72.80 | 72.00 | 72.00 | 72.00 | - | 239 |
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.70% | 150 |
| Apr 23, 2026 | 75.60 | 75.60 | 73.40 | 74.00 | 74.00 | -3.39% | 1,078 |
| 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 | 6.21% | 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 |