Plastiques du Val de Loire (EPA:PVL)
France
· Delayed Price · Currency is EUR 1.730
0.00 (0.00%)
At close: Dec 5, 2025
EPA:PVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 4,037 |
| Dec 4, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 11,939 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.29% | 5,778 |
| Dec 2, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 6,190 |
| Dec 1, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.52% | 8,009 |
| Nov 28, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 11,690 |
| Nov 27, 2025 | 1.81 | 1.83 | 1.58 | 1.63 | 1.63 | -9.94% | 88,266 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 3,238 |
| Nov 25, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 4,779 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 3,329 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.72 | 1.80 | 1.80 | -0.55% | 35,254 |
| Nov 20, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 3,211 |
| Nov 19, 2025 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.39% | 25,692 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.50% | 43,591 |
| Nov 17, 2025 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | -0.53% | 16,297 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 9,757 |
| Nov 13, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 9,704 |
| Nov 12, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.79% | 3,475 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.79% | 5,361 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | -0.52% | 24,618 |
| Nov 7, 2025 | 1.90 | 1.93 | 1.84 | 1.92 | 1.92 | -0.52% | 16,073 |
| Nov 6, 2025 | 1.84 | 1.97 | 1.82 | 1.93 | 1.93 | 5.46% | 44,168 |
| Nov 5, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 3,703 |
| Nov 4, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 1,551 |
| Nov 3, 2025 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 12,698 |
| Oct 31, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 2.84% | 4,028 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 12,545 |
| Oct 29, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 14,858 |
| Oct 28, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 19,688 |
| Oct 27, 2025 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 29,134 |
| Oct 24, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 0.84% | 19,964 |
| Oct 23, 2025 | 1.78 | 1.79 | 1.71 | 1.79 | 1.79 | 0.28% | 12,928 |
| Oct 22, 2025 | 1.83 | 1.84 | 1.71 | 1.78 | 1.78 | -3.00% | 19,813 |
| Oct 21, 2025 | 1.93 | 1.94 | 1.81 | 1.84 | 1.84 | -4.92% | 15,710 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 12,320 |
| Oct 17, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 19,758 |
| Oct 16, 2025 | 1.96 | 2.03 | 1.91 | 1.93 | 1.93 | -2.03% | 30,013 |
| Oct 15, 2025 | 2.00 | 2.14 | 1.97 | 1.97 | 1.97 | -1.01% | 84,568 |
| Oct 14, 2025 | 1.84 | 2.01 | 1.84 | 1.99 | 1.99 | 8.45% | 66,079 |
| Oct 13, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | 0.82% | 15,921 |
| Oct 10, 2025 | 1.70 | 1.83 | 1.70 | 1.82 | 1.82 | 7.06% | 56,835 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 13,349 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | - | 14,256 |
| Oct 7, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 5,352 |
| Oct 6, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 3.03% | 34,530 |
| Oct 3, 2025 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 20,639 |
| Oct 2, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 7,818 |
| Oct 1, 2025 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -0.90% | 29,214 |
| Sep 30, 2025 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | 9.48% | 77,971 |
| Sep 29, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 13,798 |
| Sep 26, 2025 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 19,887 |
| Sep 25, 2025 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 3,099 |
| Sep 24, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 10,110 |
| Sep 23, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.94% | 18,269 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.06% | 1,727 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 13,512 |
| Sep 18, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 7,511 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 2,506 |
| Sep 16, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 0.36% | 12,246 |
| Sep 15, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -3.50% | 15,065 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 14,960 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.70% | 9,705 |
| Sep 10, 2025 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 8,613 |
| Sep 9, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 10,850 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 3,037 |
| Sep 5, 2025 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 10,682 |
| Sep 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 3,035 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 3,811 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 1.10% | 11,816 |
| Sep 1, 2025 | 1.50 | 1.54 | 1.35 | 1.36 | 1.36 | -8.72% | 134,093 |
| Aug 29, 2025 | 1.45 | 1.60 | 1.39 | 1.49 | 1.49 | 16.41% | 342,751 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.39% | 7,828 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 2,110 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 14,564 |
| Aug 25, 2025 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 5.88% | 26,284 |
| Aug 22, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.66% | 19,908 |
| Aug 21, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,306 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 769 |
| Aug 19, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 6,814 |
| Aug 18, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 15,343 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 672 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 21,047 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 23,322 |
| Aug 12, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -2.03% | 58,011 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 12,705 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.41% | 29,106 |
| Aug 7, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.51% | 26,597 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.42% | 21,535 |
| Aug 5, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 1,549 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,821 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.38% | 11,312 |
| Jul 31, 2025 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 2.03% | 3,629 |
| Jul 30, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 246 |
| Jul 29, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 10,047 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 10,313 |
| Jul 25, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 6,533 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 6,892 |
| Jul 23, 2025 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 9,442 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 6,198 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -8.95% | 44,746 |