PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.020	3.020	2.970	3.000	3.000	24,421
2026-02-03	2.970	3.140	2.960	3.020	3.020	58,336
2026-02-02	2.840	3.050	2.840	2.910	2.910	47,624
2026-01-30	2.850	2.890	2.800	2.800	2.800	15,883
2026-01-29	2.720	2.840	2.720	2.840	2.840	19,452
2026-01-28	2.700	2.770	2.700	2.770	2.770	13,767
2026-01-27	2.640	2.770	2.640	2.770	2.770	11,541
2026-01-26	2.680	2.680	2.610	2.680	2.680	15,568
2026-01-23	2.660	2.690	2.610	2.670	2.670	14,574
2026-01-22	2.690	2.690	2.600	2.680	2.680	18,325
2026-01-21	2.640	2.700	2.620	2.620	2.620	13,445
2026-01-20	2.730	2.730	2.620	2.650	2.650	34,365
2026-01-19	2.820	2.820	2.680	2.730	2.730	30,462
2026-01-16	2.800	2.900	2.790	2.880	2.880	25,001
2026-01-15	2.600	3.030	2.580	2.840	2.840	119,934
2026-01-14	2.600	2.610	2.500	2.600	2.600	35,093
2026-01-13	2.340	2.560	2.340	2.560	2.560	55,025
2026-01-12	2.260	2.360	2.250	2.340	2.340	11,580
2026-01-09	2.240	2.300	2.240	2.250	2.250	10,054
2026-01-08	2.280	2.280	2.240	2.240	2.240	4,606
2026-01-07	2.290	2.290	2.250	2.290	2.290	4,040
2026-01-06	2.310	2.310	2.240	2.280	2.280	9,401
2026-01-05	2.310	2.330	2.280	2.280	2.280	13,847
2026-01-02	2.260	2.310	2.220	2.280	2.280	10,027
2025-12-31	2.290	2.310	2.230	2.230	2.230	29,938
2025-12-30	2.310	2.330	2.290	2.290	2.290	17,851
2025-12-29	2.390	2.390	2.300	2.320	2.320	31,629
2025-12-24	2.400	2.410	2.340	2.370	2.370	17,200
2025-12-23	2.250	2.470	2.250	2.410	2.410	54,785
2025-12-22	2.500	2.560	2.250	2.280	2.280	71,335
2025-12-19	2.080	2.400	2.050	2.390	2.390	125,675
2025-12-18	1.950	2.090	1.920	2.070	2.070	130,123
2025-12-17	1.870	1.965	1.870	1.885	1.885	129,563
2025-12-16	1.770	1.780	1.735	1.775	1.775	15,136
2025-12-15	1.735	1.740	1.730	1.740	1.740	923
2025-12-12	1.750	1.765	1.730	1.730	1.730	8,900
2025-12-11	1.720	1.745	1.700	1.745	1.745	6,383
2025-12-10	1.720	1.735	1.720	1.730	1.730	1,151
2025-12-09	1.720	1.760	1.720	1.730	1.730	8,282
2025-12-08	1.745	1.745	1.720	1.740	1.740	3,439
2025-12-05	1.710	1.740	1.710	1.730	1.730	4,037
2025-12-04	1.720	1.745	1.700	1.730	1.730	11,939
2025-12-03	1.695	1.720	1.685	1.700	1.700	5,778
2025-12-02	1.665	1.700	1.650	1.695	1.695	6,190
2025-12-01	1.630	1.665	1.630	1.665	1.665	8,009
2025-11-28	1.625	1.660	1.625	1.640	1.640	11,690
2025-11-27	1.810	1.825	1.575	1.630	1.630	88,266
2025-11-26	1.820	1.835	1.800	1.810	1.810	3,238
2025-11-25	1.800	1.825	1.780	1.820	1.820	4,779
2025-11-24	1.750	1.790	1.750	1.790	1.790	3,329
2025-11-21	1.810	1.810	1.720	1.800	1.800	35,254
2025-11-20	1.830	1.835	1.800	1.810	1.810	3,211
2025-11-19	1.795	1.830	1.780	1.830	1.830	25,692
2025-11-18	1.900	1.900	1.805	1.805	1.805	43,591
2025-11-17	1.870	1.900	1.850	1.890	1.890	16,297
2025-11-14	1.935	1.935	1.880	1.900	1.900	9,757
2025-11-13	1.915	1.940	1.900	1.940	1.940	9,704
2025-11-12	1.890	1.920	1.890	1.910	1.910	3,475
2025-11-11	1.905	1.910	1.870	1.895	1.895	5,361
2025-11-10	1.910	1.910	1.850	1.910	1.910	24,618

← NewerPage 4 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.