Skip to main content
Plastiques du Val de Loire (EPA:PVL)
France flag France · Delayed Price · Currency is EUR
2.320
-0.080 (-3.33%)
Mar 6, 2026, 3:15 PM CET

EPA:PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.372.442.362.402.403.45%14,454
Mar 4, 20262.302.382.292.322.32-0.43%12,653
Mar 3, 20262.502.502.302.332.33-7.17%33,226
Mar 2, 20262.612.632.452.512.51-3.83%39,917
Feb 27, 20262.602.612.572.612.611.16%13,933
Feb 26, 20262.622.622.582.582.58-1.53%3,509
Feb 25, 20262.612.632.562.622.620.77%7,495
Feb 24, 20262.572.602.552.602.601.96%9,595
Feb 23, 20262.522.552.512.552.550.79%8,796
Feb 20, 20262.622.662.502.532.53-4.53%43,429
Feb 19, 20262.822.822.632.652.65-3.99%27,300
Feb 18, 20262.842.842.762.762.76-0.72%14,875
Feb 17, 20262.832.842.782.782.78-1.77%7,511
Feb 16, 20262.802.832.772.832.83-0.35%9,031
Feb 13, 20262.832.842.812.842.84-4,927
Feb 12, 20262.842.842.812.842.840.35%853
Feb 11, 20262.782.842.752.832.832.17%6,579
Feb 10, 20262.792.792.762.772.77-3,792
Feb 9, 20262.752.782.722.772.772.97%14,656
Feb 6, 20262.922.922.692.692.69-7.24%50,270
Feb 5, 20263.023.052.842.902.90-3.33%45,344
Feb 4, 20263.023.022.973.003.00-0.66%24,421
Feb 3, 20262.973.142.963.023.023.78%58,336
Feb 2, 20262.843.052.842.912.913.93%47,624
Jan 30, 20262.852.892.802.802.80-1.41%15,883
Jan 29, 20262.722.842.722.842.842.53%19,452
Jan 28, 20262.702.772.702.772.77-13,767
Jan 27, 20262.642.772.642.772.773.36%11,541
Jan 26, 20262.682.682.612.682.680.37%15,568
Jan 23, 20262.662.692.612.672.67-0.37%14,574
Jan 22, 20262.692.692.602.682.682.29%18,325
Jan 21, 20262.642.702.622.622.62-1.13%13,445
Jan 20, 20262.732.732.622.652.65-2.93%34,365
Jan 19, 20262.822.822.682.732.73-5.21%30,462
Jan 16, 20262.802.902.792.882.881.41%25,001
Jan 15, 20262.603.032.582.842.849.23%119,934
Jan 14, 20262.602.612.502.602.601.56%35,093
Jan 13, 20262.342.562.342.562.569.40%55,025
Jan 12, 20262.262.362.252.342.344.00%11,580
Jan 9, 20262.242.302.242.252.250.45%10,054
Jan 8, 20262.282.282.242.242.24-2.18%4,606
Jan 7, 20262.292.292.252.292.290.44%4,040
Jan 6, 20262.312.312.242.282.28-9,401
Jan 5, 20262.312.332.282.282.28-13,847
Jan 2, 20262.262.312.222.282.282.24%10,027
Dec 31, 20252.292.312.232.232.23-2.62%29,938
Dec 30, 20252.312.332.292.292.29-1.29%17,851
Dec 29, 20252.392.392.302.322.32-2.11%31,629
Dec 24, 20252.402.412.342.372.37-1.66%17,200
Dec 23, 20252.252.472.252.412.415.70%54,785
Dec 22, 20252.502.562.252.282.28-4.60%71,335
Dec 19, 20252.082.402.052.392.3915.46%125,675
Dec 18, 20251.952.091.922.072.079.81%130,123
Dec 17, 20251.871.971.871.891.896.20%129,563
Dec 16, 20251.771.781.741.781.782.01%15,136
Dec 15, 20251.741.741.731.741.740.58%923
Dec 12, 20251.751.771.731.731.73-0.86%8,900
Dec 11, 20251.721.751.701.751.750.87%6,383
Dec 10, 20251.721.741.721.731.73-1,151
Dec 9, 20251.721.761.721.731.73-0.57%8,282
Dec 8, 20251.751.751.721.741.740.58%3,439
Dec 5, 20251.711.741.711.731.73-4,037
Dec 4, 20251.721.751.701.731.731.76%11,939
Dec 3, 20251.701.721.691.701.700.29%5,778
Dec 2, 20251.671.701.651.701.701.80%6,190
Dec 1, 20251.631.671.631.671.671.52%8,009
Nov 28, 20251.631.661.631.641.640.61%11,690
Nov 27, 20251.811.831.581.631.63-9.94%88,266
Nov 26, 20251.821.841.801.811.81-0.55%3,238
Nov 25, 20251.801.831.781.821.821.68%4,779
Nov 24, 20251.751.791.751.791.79-0.56%3,329
Nov 21, 20251.811.811.721.801.80-0.55%35,254
Nov 20, 20251.831.841.801.811.81-1.09%3,211
Nov 19, 20251.801.831.781.831.831.39%25,692
Nov 18, 20251.901.901.811.811.81-4.50%43,591
Nov 17, 20251.871.901.851.891.89-0.53%16,297
Nov 14, 20251.941.941.881.901.90-2.06%9,757
Nov 13, 20251.921.941.901.941.941.57%9,704
Nov 12, 20251.891.921.891.911.910.79%3,475
Nov 11, 20251.911.911.871.901.90-0.79%5,361
Nov 10, 20251.911.911.851.911.91-0.52%24,618
Nov 7, 20251.901.931.841.921.92-0.52%16,073
Nov 6, 20251.841.971.821.931.935.46%44,168
Nov 5, 20251.831.831.801.831.830.55%3,703
Nov 4, 20251.801.821.791.821.821.11%1,551
Nov 3, 20251.791.851.791.801.80-0.55%12,698
Oct 31, 20251.761.811.761.811.812.84%4,028
Oct 30, 20251.821.851.751.761.76-2.76%12,545
Oct 29, 20251.851.871.811.811.81-2.16%14,858
Oct 28, 20251.861.891.851.851.85-1.60%19,688
Oct 27, 20251.821.891.801.881.884.44%29,134
Oct 24, 20251.771.841.771.801.800.84%19,964
Oct 23, 20251.781.791.711.791.790.28%12,928
Oct 22, 20251.831.841.711.781.78-3.00%19,813
Oct 21, 20251.931.941.811.841.84-4.92%15,710
Oct 20, 20251.971.971.931.931.93-2.03%12,320
Oct 17, 20251.941.971.941.971.972.07%19,758
Oct 16, 20251.962.031.911.931.93-2.03%30,013
Oct 15, 20252.002.141.971.971.97-1.01%84,568
Oct 14, 20251.842.011.841.991.998.45%66,079