PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.960	2.000	1.900	1.950	1.950	13,731
2026-04-30	2.040	2.040	1.980	1.980	1.980	3,775
2026-04-29	1.980	2.000	1.980	2.000	2.000	2,239
2026-04-28	2.060	2.070	1.970	1.980	1.980	18,152
2026-04-27	2.090	2.100	2.060	2.060	2.060	4,925
2026-04-24	2.070	2.080	2.070	2.070	2.070	3,343
2026-04-23	2.140	2.140	2.090	2.100	2.100	1,542
2026-04-22	2.150	2.150	2.100	2.140	2.140	4,757
2026-04-21	2.060	2.120	2.060	2.120	2.120	10,635
2026-04-20	2.070	2.100	2.070	2.100	2.100	3,053
2026-04-17	2.080	2.120	2.080	2.100	2.100	7,433
2026-04-16	2.110	2.110	2.070	2.100	2.100	5,399
2026-04-15	2.150	2.150	2.070	2.100	2.100	12,916
2026-04-14	2.140	2.180	2.140	2.160	2.160	3,647
2026-04-13	2.180	2.180	2.150	2.150	2.150	1,554
2026-04-10	2.120	2.190	2.110	2.190	2.190	9,188
2026-04-09	2.170	2.170	2.120	2.120	2.120	693
2026-04-08	2.150	2.170	2.100	2.150	2.150	10,859
2026-04-07	2.060	2.140	2.030	2.050	2.050	1,232
2026-04-02	2.160	2.160	2.140	2.140	2.140	4,249
2026-04-01	2.080	2.160	2.070	2.160	2.160	15,637
2026-03-31	1.975	2.010	1.975	2.010	2.010	3,041
2026-03-30	2.110	2.110	1.980	2.000	2.000	12,675
2026-03-27	2.110	2.110	2.050	2.100	2.100	5,096
2026-03-26	2.100	2.110	2.070	2.110	2.110	5,135
2026-03-25	2.080	2.110	2.080	2.090	2.090	3,094
2026-03-24	2.140	2.140	2.090	2.130	2.130	1,113
2026-03-23	2.100	2.180	2.020	2.150	2.150	30,246
2026-03-20	2.150	2.150	2.130	2.150	2.150	4,509
2026-03-19	2.280	2.280	2.090	2.200	2.200	29,264
2026-03-18	2.320	2.320	2.280	2.280	2.280	1,202
2026-03-17	2.270	2.280	2.270	2.270	2.270	12,292
2026-03-16	2.280	2.320	2.280	2.290	2.290	4,172
2026-03-13	2.290	2.320	2.290	2.290	2.290	3,401
2026-03-12	2.350	2.350	2.290	2.310	2.310	3,640
2026-03-11	2.300	2.350	2.290	2.350	2.350	1,754
2026-03-10	2.240	2.310	2.240	2.310	2.310	35,895
2026-03-09	2.290	2.300	2.210	2.270	2.270	11,363
2026-03-06	2.410	2.410	2.320	2.340	2.340	12,530
2026-03-05	2.370	2.440	2.360	2.400	2.400	14,454
2026-03-04	2.300	2.380	2.290	2.320	2.320	12,653
2026-03-03	2.500	2.500	2.300	2.330	2.330	33,226
2026-03-02	2.610	2.630	2.450	2.510	2.510	39,917
2026-02-27	2.600	2.610	2.570	2.610	2.610	13,933
2026-02-26	2.620	2.620	2.580	2.580	2.580	3,509
2026-02-25	2.610	2.630	2.560	2.620	2.620	7,495
2026-02-24	2.570	2.600	2.550	2.600	2.600	9,595
2026-02-23	2.520	2.550	2.510	2.550	2.550	8,796
2026-02-20	2.620	2.660	2.500	2.530	2.530	43,429
2026-02-19	2.820	2.820	2.630	2.650	2.650	27,300
2026-02-18	2.840	2.840	2.760	2.760	2.760	14,875
2026-02-17	2.830	2.840	2.780	2.780	2.780	7,511
2026-02-16	2.800	2.830	2.770	2.830	2.830	9,031
2026-02-13	2.830	2.840	2.810	2.840	2.840	4,927
2026-02-12	2.840	2.840	2.810	2.840	2.840	853
2026-02-11	2.780	2.840	2.750	2.830	2.830	6,579
2026-02-10	2.790	2.790	2.760	2.770	2.770	3,792
2026-02-09	2.750	2.780	2.720	2.770	2.770	14,656
2026-02-06	2.920	2.920	2.690	2.690	2.690	50,270
2026-02-05	3.020	3.050	2.840	2.900	2.900	45,344

← NewerPage 3 of 22 · 1,281 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.