PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.190	1.200	1.180	1.180	1.180	672
2025-08-14	1.210	1.210	1.185	1.190	1.190	21,047
2025-08-13	1.215	1.215	1.190	1.205	1.205	23,322
2025-08-12	1.210	1.215	1.200	1.205	1.205	58,011
2025-08-11	1.235	1.235	1.210	1.230	1.230	12,705
2025-08-08	1.225	1.235	1.205	1.230	1.230	29,106
2025-08-07	1.200	1.235	1.200	1.225	1.225	26,597
2025-08-06	1.215	1.235	1.190	1.195	1.195	21,535
2025-08-05	1.200	1.225	1.200	1.200	1.200	1,549
2025-08-04	1.200	1.200	1.200	1.200	1.200	2,821
2025-08-01	1.255	1.255	1.185	1.200	1.200	11,312
2025-07-31	1.235	1.260	1.230	1.255	1.255	3,629
2025-07-30	1.250	1.255	1.230	1.230	1.230	246
2025-07-29	1.240	1.260	1.230	1.250	1.250	10,047
2025-07-28	1.260	1.260	1.220	1.240	1.240	10,313
2025-07-25	1.235	1.270	1.215	1.260	1.260	6,533
2025-07-24	1.190	1.245	1.190	1.240	1.240	6,892
2025-07-23	1.175	1.210	1.160	1.210	1.210	9,442
2025-07-22	1.200	1.200	1.150	1.150	1.150	6,198
2025-07-21	1.290	1.290	1.170	1.170	1.170	44,746
2025-07-18	1.290	1.300	1.285	1.285	1.285	13,996
2025-07-17	1.285	1.300	1.285	1.290	1.290	8,563
2025-07-16	1.300	1.300	1.285	1.290	1.290	4,957
2025-07-15	1.305	1.310	1.290	1.300	1.300	709
2025-07-14	1.285	1.325	1.285	1.315	1.315	7,601
2025-07-11	1.295	1.315	1.285	1.315	1.315	2,255
2025-07-10	1.280	1.310	1.280	1.290	1.290	6,833
2025-07-09	1.290	1.320	1.290	1.320	1.320	4,302
2025-07-08	1.295	1.325	1.295	1.310	1.310	2,001
2025-07-07	1.330	1.330	1.295	1.295	1.295	9,406
2025-07-04	1.290	1.290	1.290	1.290	1.290	1,264
2025-07-03	1.305	1.310	1.300	1.300	1.300	121
2025-07-02	1.330	1.330	1.290	1.295	1.295	5,750
2025-07-01	1.320	1.325	1.280	1.290	1.290	4,833
2025-06-30	1.330	1.330	1.250	1.280	1.280	13,696
2025-06-27	1.310	1.310	1.280	1.280	1.280	5,131
2025-06-26	1.315	1.330	1.305	1.310	1.310	3,856
2025-06-25	1.310	1.310	1.310	1.310	1.310	351
2025-06-24	1.320	1.320	1.310	1.310	1.310	715
2025-06-23	1.330	1.330	1.320	1.325	1.325	1,965
2025-06-20	1.335	1.365	1.330	1.330	1.330	1,301
2025-06-19	1.340	1.340	1.330	1.330	1.330	3,657
2025-06-18	1.390	1.390	1.340	1.340	1.340	5,434
2025-06-17	1.365	1.380	1.360	1.360	1.360	5,345
2025-06-16	1.385	1.385	1.360	1.360	1.360	621
2025-06-13	1.385	1.385	1.365	1.385	1.385	213
2025-06-12	1.360	1.385	1.360	1.385	1.385	5,601
2025-06-11	1.360	1.360	1.325	1.355	1.355	2,777
2025-06-10	1.355	1.360	1.330	1.345	1.345	2,185
2025-06-09	1.300	1.380	1.300	1.380	1.380	13,579
2025-06-06	1.310	1.340	1.305	1.340	1.340	1,598
2025-06-05	1.340	1.340	1.315	1.315	1.315	972
2025-06-04	1.335	1.335	1.310	1.330	1.330	2,399
2025-06-03	1.340	1.340	1.310	1.310	1.310	125
2025-06-02	1.310	1.310	1.310	1.310	1.310	336
2025-05-30	1.305	1.330	1.305	1.315	1.315	2,382
2025-05-29	1.390	1.390	1.300	1.320	1.320	49,275
2025-05-28	1.425	1.425	1.400	1.400	1.400	6,331
2025-05-27	1.425	1.425	1.420	1.420	1.420	5,441
2025-05-26	1.440	1.450	1.430	1.430	1.430	12,375

← NewerPage 6 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.