Skip to main content
Plastiques du Val de Loire (EPA:PVL)
France flag France · Delayed Price · Currency is EUR
1.980
-0.080 (-3.88%)
Apr 28, 2026, 5:35 PM CET

EPA:PVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.062.072.042.04--0.97%4,682
Apr 27, 20262.092.102.062.062.06-0.48%4,925
Apr 24, 20262.072.082.072.072.07-1.43%3,343
Apr 23, 20262.142.142.092.102.10-1.87%1,542
Apr 22, 20262.152.152.102.142.140.94%4,757
Apr 21, 20262.062.122.062.122.120.95%10,635
Apr 20, 20262.072.102.072.102.10-3,053
Apr 17, 20262.082.122.082.102.10-7,433
Apr 16, 20262.112.112.072.102.10-5,399
Apr 15, 20262.152.152.072.102.10-2.78%12,916
Apr 14, 20262.142.182.142.162.160.47%3,647
Apr 13, 20262.182.182.152.152.15-1.83%1,554
Apr 10, 20262.122.192.112.192.193.30%9,188
Apr 9, 20262.172.172.122.122.12-1.40%693
Apr 8, 20262.152.172.102.152.154.88%10,859
Apr 7, 20262.062.142.032.052.05-4.21%1,232
Apr 2, 20262.162.162.142.142.14-0.93%4,249
Apr 1, 20262.082.162.072.162.167.46%15,637
Mar 31, 20261.982.011.982.012.010.50%3,041
Mar 30, 20262.112.111.982.002.00-4.76%12,675
Mar 27, 20262.112.112.052.102.10-0.47%5,096
Mar 26, 20262.102.112.072.112.110.96%5,135
Mar 25, 20262.082.112.082.092.09-1.88%3,094
Mar 24, 20262.142.142.092.132.13-0.93%1,113
Mar 23, 20262.102.182.022.152.15-30,246
Mar 20, 20262.152.152.132.152.15-2.27%4,509
Mar 19, 20262.282.282.092.202.20-3.51%29,264
Mar 18, 20262.322.322.282.282.280.44%1,202
Mar 17, 20262.272.282.272.272.27-0.87%12,292
Mar 16, 20262.282.322.282.292.29-4,172
Mar 13, 20262.292.322.292.292.29-0.87%3,401
Mar 12, 20262.352.352.292.312.31-1.70%3,640
Mar 11, 20262.302.352.292.352.351.73%1,754
Mar 10, 20262.242.312.242.312.311.76%35,895
Mar 9, 20262.292.302.212.272.27-2.99%11,363
Mar 6, 20262.412.412.322.342.34-2.50%12,530
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