Valterra Platinum Limited (FRA:RPHA)
Germany
· Delayed Price · Currency is EUR 63.00
+3.80 (6.42%)
Last updated: Dec 5, 2025, 3:51 PM CET
Valterra Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.67% | - |
| Dec 3, 2025 | 60.40 | 61.60 | 59.60 | 59.60 | 59.60 | - | 537 |
| Dec 2, 2025 | 61.60 | 61.60 | 59.40 | 59.60 | 59.60 | -3.25% | 757 |
| Dec 1, 2025 | 59.40 | 62.40 | 59.00 | 61.60 | 61.60 | 4.05% | 1,270 |
| Nov 28, 2025 | 56.80 | 61.40 | 56.80 | 59.20 | 59.20 | 4.23% | 1,481 |
| Nov 27, 2025 | 58.00 | 58.00 | 56.00 | 56.80 | 56.80 | 1.79% | 1,157 |
| Nov 26, 2025 | 54.80 | 55.80 | 54.80 | 55.80 | 55.80 | -1.06% | 729 |
| Nov 25, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 6.82% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 52.60 | 52.80 | 52.80 | 1.54% | 1,009 |
| Nov 21, 2025 | 51.80 | 52.00 | 50.60 | 52.00 | 52.00 | -4.41% | 1,544 |
| Nov 20, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Nov 19, 2025 | 52.20 | 54.80 | 52.20 | 54.80 | 54.80 | 7.03% | 1,222 |
| Nov 18, 2025 | 51.80 | 52.40 | 51.00 | 51.20 | 51.20 | -5.19% | 1,290 |
| Nov 17, 2025 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | -2.17% | 140 |
| Nov 14, 2025 | 54.40 | 55.20 | 53.80 | 55.20 | 55.20 | -1.08% | 1,386 |
| Nov 13, 2025 | 56.80 | 58.40 | 55.80 | 55.80 | 55.80 | -2.11% | 524 |
| Nov 12, 2025 | 55.00 | 57.00 | 54.40 | 57.00 | 57.00 | 4.40% | 295 |
| Nov 11, 2025 | 55.80 | 56.20 | 54.60 | 54.60 | 54.60 | -2.50% | 281 |
| Nov 10, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 6.46% | 242 |
| Nov 7, 2025 | 51.60 | 53.00 | 51.60 | 52.60 | 52.60 | 1.54% | 781 |
| Nov 6, 2025 | 52.40 | 52.80 | 51.80 | 51.80 | 51.80 | 0.39% | 335 |
| Nov 5, 2025 | 49.50 | 51.60 | 49.50 | 51.60 | 51.60 | 4.45% | 1,129 |
| Nov 4, 2025 | 51.60 | 51.60 | 49.40 | 49.40 | 49.40 | -6.08% | 685 |
| Nov 3, 2025 | 53.80 | 54.00 | 52.60 | 52.60 | 52.60 | - | 395 |
| Oct 31, 2025 | 54.80 | 55.00 | 52.60 | 52.60 | 52.60 | -4.36% | 195 |
| Oct 30, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.73% | 64 |
| Oct 29, 2025 | 51.40 | 56.00 | 51.40 | 54.60 | 54.60 | 6.23% | 8,107 |
| Oct 28, 2025 | 48.50 | 51.40 | 47.90 | 51.40 | 51.40 | 4.90% | 1,802 |
| Oct 27, 2025 | 51.80 | 52.00 | 48.40 | 49.00 | 49.00 | -5.41% | 1,419 |
| Oct 24, 2025 | 52.80 | 52.80 | 51.20 | 51.80 | 51.80 | -2.26% | 3,803 |
| Oct 23, 2025 | 52.60 | 53.80 | 52.60 | 53.00 | 53.00 | 1.53% | 6,633 |
| Oct 22, 2025 | 51.00 | 52.80 | 49.80 | 52.20 | 52.20 | -1.14% | 5,970 |
| Oct 21, 2025 | 56.00 | 56.00 | 51.40 | 52.80 | 52.80 | -6.71% | 3,257 |
| Oct 20, 2025 | 56.40 | 57.20 | 56.00 | 56.60 | 56.60 | 3.28% | 2,048 |
| Oct 17, 2025 | 61.40 | 61.40 | 54.80 | 54.80 | 54.80 | -11.33% | 2,083 |
| Oct 16, 2025 | 59.00 | 62.00 | 59.00 | 61.80 | 61.80 | 4.39% | 717 |
| Oct 15, 2025 | 58.80 | 60.00 | 58.80 | 59.20 | 59.20 | 0.34% | 353 |
| Oct 14, 2025 | 60.80 | 60.80 | 58.20 | 59.00 | 59.00 | -3.59% | 2,468 |
| Oct 13, 2025 | 58.60 | 61.60 | 58.40 | 61.20 | 61.20 | 4.44% | 589 |
| Oct 10, 2025 | 58.80 | 59.40 | 56.40 | 58.60 | 58.60 | 0.69% | 15,108 |
| Oct 9, 2025 | 62.00 | 62.20 | 58.20 | 58.20 | 58.20 | -7.03% | 3,503 |
| Oct 8, 2025 | 58.00 | 63.00 | 58.00 | 62.60 | 62.60 | 9.06% | 3,401 |
| Oct 7, 2025 | 58.60 | 58.80 | 56.80 | 57.40 | 57.40 | -2.71% | 2,410 |
| Oct 6, 2025 | 58.40 | 60.60 | 58.20 | 59.00 | 59.00 | 1.37% | 3,449 |
| Oct 3, 2025 | 58.60 | 59.20 | 57.80 | 58.20 | 58.20 | - | 1,205 |
| Oct 2, 2025 | 62.20 | 62.20 | 57.80 | 58.20 | 58.20 | -6.13% | 1,054 |
| Oct 1, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.68% | 7,605 |
| Sep 30, 2025 | 61.80 | 62.20 | 59.00 | 59.80 | 59.80 | -3.24% | 2,680 |
| Sep 29, 2025 | 63.40 | 64.00 | 61.40 | 61.80 | 61.80 | -0.64% | 4,012 |
| Sep 26, 2025 | 58.60 | 62.60 | 58.40 | 62.20 | 62.20 | 6.14% | 14,057 |
| Sep 25, 2025 | 54.20 | 58.60 | 54.20 | 58.60 | 58.60 | 8.92% | 6,781 |
| Sep 24, 2025 | 55.00 | 55.20 | 53.80 | 53.80 | 53.80 | -3.24% | 1,627 |
| Sep 23, 2025 | 51.60 | 55.60 | 51.60 | 55.60 | 55.60 | 7.34% | 2,796 |
| Sep 22, 2025 | 51.00 | 52.20 | 50.80 | 51.80 | 51.80 | 1.17% | 805 |
| Sep 19, 2025 | 49.40 | 51.60 | 49.30 | 51.20 | 51.20 | 3.43% | 1,738 |
| Sep 18, 2025 | 46.00 | 49.70 | 46.00 | 49.50 | 49.50 | 6.00% | 2,113 |
| Sep 17, 2025 | 47.30 | 47.30 | 46.70 | 46.70 | 46.70 | -0.85% | 2,206 |
| Sep 16, 2025 | 47.20 | 47.50 | 47.10 | 47.10 | 47.10 | 0.21% | 43 |
| Sep 15, 2025 | 47.60 | 47.60 | 46.70 | 47.00 | 47.00 | - | 1,161 |
| Sep 12, 2025 | 46.70 | 48.20 | 46.70 | 47.00 | 47.00 | - | 10,776 |
| Sep 11, 2025 | 47.20 | 47.60 | 46.90 | 47.00 | 47.00 | -0.63% | 631 |
| Sep 10, 2025 | 46.50 | 48.00 | 46.50 | 47.30 | 47.30 | -0.21% | 1,725 |
| Sep 9, 2025 | 47.60 | 48.60 | 47.20 | 47.40 | 47.40 | -0.21% | 2,394 |
| Sep 8, 2025 | 45.40 | 48.30 | 45.40 | 47.50 | 47.50 | 4.86% | 4,078 |
| Sep 5, 2025 | 42.70 | 45.80 | 42.70 | 45.30 | 45.30 | 3.90% | 2,133 |
| Sep 4, 2025 | 41.10 | 44.70 | 41.10 | 43.60 | 43.60 | -2.24% | 3,866 |
| Sep 3, 2025 | 41.30 | 44.60 | 41.10 | 44.60 | 44.60 | 8.25% | 5,635 |
| Sep 2, 2025 | 40.70 | 41.20 | 39.90 | 41.20 | 41.20 | 1.23% | 1,372 |
| Sep 1, 2025 | 38.90 | 40.70 | 38.90 | 40.70 | 40.70 | 4.09% | 292 |
| Aug 29, 2025 | 39.30 | 39.40 | 38.80 | 39.10 | 39.10 | -1.01% | 183 |
| Aug 28, 2025 | 39.10 | 39.90 | 39.10 | 39.50 | 39.50 | 0.25% | 1,166 |
| Aug 27, 2025 | 41.20 | 41.50 | 39.00 | 39.40 | 39.40 | -4.60% | 1,651 |
| Aug 26, 2025 | 41.20 | 41.60 | 41.20 | 41.30 | 41.30 | -1.67% | 42 |
| Aug 25, 2025 | 41.50 | 42.60 | 41.50 | 42.00 | 42.00 | 1.45% | 458 |
| Aug 22, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -0.48% | 50 |
| Aug 21, 2025 | 40.30 | 41.70 | 40.30 | 41.60 | 41.60 | 3.23% | 1,622 |
| Aug 20, 2025 | 39.80 | 40.80 | 39.80 | 40.30 | 40.30 | -0.49% | 1,126 |
| Aug 19, 2025 | 41.60 | 41.60 | 40.50 | 40.50 | 40.40 | -2.64% | 620 |
| Aug 18, 2025 | 41.50 | 42.10 | 41.50 | 41.60 | 41.50 | - | 544 |
| Aug 15, 2025 | 41.60 | 42.30 | 41.60 | 41.60 | 41.50 | -1.42% | 88 |
| Aug 14, 2025 | 41.80 | 42.40 | 41.50 | 42.20 | 42.10 | 0.72% | 1,710 |
| Aug 13, 2025 | 40.90 | 42.40 | 40.90 | 41.90 | 41.80 | -0.48% | 404 |
| Aug 12, 2025 | 41.50 | 42.20 | 41.50 | 42.10 | 42.00 | - | 450 |
| Aug 11, 2025 | 42.10 | 42.60 | 41.50 | 42.10 | 42.00 | -2.09% | 2,118 |
| Aug 8, 2025 | 40.70 | 43.00 | 40.70 | 43.00 | 42.90 | 4.88% | 250 |
| Aug 7, 2025 | 40.50 | 41.90 | 40.50 | 41.00 | 40.90 | - | 268 |
| Aug 6, 2025 | 39.80 | 41.00 | 39.80 | 41.00 | 40.90 | 2.76% | 830 |
| Aug 5, 2025 | 40.10 | 41.00 | 39.80 | 39.90 | 39.80 | -0.25% | 2,609 |
| Aug 4, 2025 | 38.80 | 40.00 | 38.50 | 40.00 | 39.90 | 2.56% | 912 |
| Aug 1, 2025 | 39.20 | 39.50 | 38.00 | 39.00 | 38.91 | -1.27% | 11,360 |
| Jul 31, 2025 | 40.00 | 41.90 | 39.50 | 39.50 | 39.41 | -1.25% | 684 |
| Jul 30, 2025 | 41.40 | 43.20 | 39.90 | 40.00 | 39.90 | -1.72% | 1,875 |
| Jul 29, 2025 | 41.60 | 42.10 | 40.70 | 40.70 | 40.60 | -3.55% | 1,842 |
| Jul 28, 2025 | 43.20 | 43.20 | 41.00 | 42.20 | 42.10 | -0.71% | 3,164 |
| Jul 25, 2025 | 45.00 | 45.00 | 41.90 | 42.50 | 42.40 | -6.59% | 3,678 |
| Jul 24, 2025 | 45.60 | 45.90 | 44.20 | 45.50 | 45.39 | -2.36% | 3,087 |
| Jul 23, 2025 | 46.20 | 46.90 | 46.20 | 46.60 | 46.49 | 0.43% | 579 |
| Jul 22, 2025 | 44.70 | 46.40 | 44.70 | 46.40 | 46.29 | 3.34% | 3,985 |
| Jul 21, 2025 | 42.50 | 45.00 | 42.50 | 44.90 | 44.79 | 3.94% | 1,417 |
| Jul 18, 2025 | 41.00 | 44.00 | 41.00 | 43.20 | 43.10 | 4.35% | 7,429 |