PLAST.VAL LOIRE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.490	2.530	2.490	2.530	2.530	244
2026-07-24	2.460	2.490	2.450	2.490	2.490	3,918
2026-07-23	2.550	2.550	2.500	2.500	2.500	5,212
2026-07-22	2.510	2.560	2.510	2.550	2.550	2,236
2026-07-21	2.590	2.600	2.500	2.590	2.590	5,640
2026-07-20	2.650	2.660	2.500	2.650	2.650	13,459
2026-07-17	2.600	2.690	2.600	2.660	2.660	3,875
2026-07-16	2.680	2.750	2.550	2.560	2.560	21,325
2026-07-15	2.640	2.670	2.550	2.670	2.670	4,995
2026-07-14	2.640	2.670	2.630	2.640	2.640	4,138
2026-07-13	2.600	2.650	2.510	2.640	2.640	5,606
2026-07-10	2.560	2.650	2.550	2.610	2.610	2,141
2026-07-09	2.610	2.660	2.500	2.540	2.540	8,733
2026-07-08	2.660	2.670	2.560	2.570	2.570	3,254
2026-07-07	2.650	2.670	2.600	2.650	2.650	7,166
2026-07-06	2.700	2.700	2.600	2.650	2.650	5,529
2026-07-03	2.390	2.740	2.300	2.740	2.740	44,034
2026-07-02	2.330	2.390	2.290	2.350	2.350	2,870
2026-07-01	2.270	2.330	2.260	2.330	2.330	4,072
2026-06-30	2.350	2.350	2.260	2.270	2.270	4,983
2026-06-29	2.310	2.380	2.260	2.370	2.370	9,090
2026-06-26	2.300	2.380	2.300	2.310	2.310	5,840
2026-06-25	2.450	2.450	2.220	2.230	2.230	12,209
2026-06-24	2.490	2.490	2.400	2.450	2.450	1,956
2026-06-23	2.470	2.500	2.400	2.500	2.500	4,257
2026-06-22	2.500	2.520	2.460	2.460	2.460	2,740
2026-06-19	2.650	2.650	2.500	2.520	2.520	6,871
2026-06-18	2.650	2.700	2.550	2.680	2.680	13,208
2026-06-17	2.630	2.650	2.500	2.500	2.500	9,252
2026-06-16	2.550	2.650	2.460	2.640	2.640	16,643
2026-06-15	2.350	2.550	2.350	2.500	2.500	15,958
2026-06-12	2.300	2.340	2.250	2.250	2.250	10,764
2026-06-11	2.440	2.490	2.290	2.360	2.360	14,136
2026-06-10	2.460	2.490	2.440	2.460	2.460	10,488
2026-06-09	2.500	2.500	2.470	2.470	2.470	4,471
2026-06-08	2.540	2.540	2.500	2.500	2.500	3,079
2026-06-05	2.560	2.610	2.540	2.540	2.540	9,727
2026-06-04	2.600	2.610	2.550	2.560	2.560	3,958
2026-06-03	2.550	2.590	2.540	2.570	2.570	5,723
2026-06-02	2.520	2.550	2.520	2.550	2.550	4,433
2026-06-01	2.520	2.530	2.500	2.510	2.510	6,424
2026-05-29	2.470	2.510	2.470	2.510	2.510	4,363
2026-05-28	2.470	2.500	2.470	2.480	2.480	3,278
2026-05-27	2.500	2.530	2.480	2.510	2.510	3,811
2026-05-26	2.540	2.540	2.490	2.500	2.500	1,803
2026-05-25	2.490	2.550	2.470	2.470	2.470	12,949
2026-05-22	2.600	2.600	2.430	2.480	2.480	36,345
2026-05-21	2.140	2.660	2.140	2.600	2.600	100,466
2026-05-20	2.070	2.070	2.070	2.070	2.070	2,124
2026-05-19	2.080	2.120	2.060	2.070	2.070	7,670
2026-05-18	2.070	2.070	2.060	2.060	2.060	2,775
2026-05-15	2.080	2.080	2.060	2.060	2.060	3,655
2026-05-14	2.100	2.110	2.070	2.100	2.100	5,490
2026-05-13	2.100	2.100	2.060	2.100	2.100	3,273
2026-05-12	2.070	2.100	2.070	2.070	2.070	6,843
2026-05-11	2.020	2.120	2.020	2.070	2.070	7,542
2026-05-08	2.060	2.080	2.020	2.020	2.020	3,692
2026-05-07	2.100	2.140	2.080	2.080	2.080	2,455
2026-05-06	1.980	2.110	1.980	2.100	2.100	27,709
2026-05-05	1.950	1.980	1.950	1.980	1.980	7,430

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-06	0.1400 EUR
2021-04-22	0.0500 EUR
2019-04-18	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.