Plastiques du Val de Loire (FRA:1R9)
Germany
· Delayed Price · Currency is EUR 1.705
+0.015 (0.89%)
At close: Dec 5, 2025
FRA:1R9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.38% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | - |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.69% | - |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.28% | - |
| Nov 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | - |
| Nov 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 6.33% | - |
| Nov 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.00% | - |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Nov 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.99% | - |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.34% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | - |
| Nov 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.10% | - |
| Nov 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.40% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.99% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.44% | - |
| Oct 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.16% | - |
| Oct 29, 2025 | 1.74 | 1.97 | 1.74 | 1.97 | 1.97 | 10.70% | 600 |
| Oct 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Oct 24, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | - | 5,266 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.01% | - |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.05% | - |
| Oct 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.82% | - |
| Oct 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.42% | - |
| Oct 16, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 8.27% | - |
| Oct 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.17% | - |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.98% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.69% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.43% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 11.39% | - |
| Sep 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.60% | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.54% | - |
| Sep 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 15, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Sep 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.23% | - |
| Sep 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Sep 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Sep 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.57% | - |
| Sep 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 14.23% | - |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Aug 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Aug 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.59% | - |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.46% | - |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Aug 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.97% | - |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Aug 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Aug 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Aug 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.47% | - |
| Aug 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| Jul 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.56% | - |
| Jul 28, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 5.86% | 500 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Jul 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jul 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -8.63% | - |
| Jul 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | - |