PLAST.VAL LOIRE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.905	1.905	1.895	1.895	1.895	7,142
2026-10-16	1.900	1.910	1.900	1.900	1.900	3,811
2026-10-15	1.900	1.910	1.900	1.900	1.900	4,637
2026-10-14	1.900	1.945	1.900	1.945	1.945	18,664
2026-10-13	1.820	1.895	1.775	1.845	1.845	1,694
2026-10-12	1.900	1.900	1.765	1.790	1.790	14,034
2026-10-09	1.900	1.900	1.805	1.900	1.900	2,205
2026-10-08	1.940	1.940	1.850	1.850	1.850	6,137
2026-10-07	1.895	1.950	1.890	1.950	1.950	4,370
2026-10-06	1.870	1.900	1.825	1.895	1.895	2,832
2026-10-05	1.900	1.900	1.850	1.870	1.870	4,729
2026-10-02	1.800	1.865	1.800	1.810	1.810	13,912
2026-10-01	1.900	1.905	1.805	1.825	1.825	19,260
2026-09-30	1.850	1.930	1.825	1.930	1.930	5,412
2026-09-29	1.790	1.890	1.770	1.850	1.850	10,700
2026-09-28	1.730	1.800	1.730	1.790	1.790	13,170
2026-09-25	1.790	1.850	1.700	1.700	1.700	7,686
2026-09-24	1.850	1.850	1.795	1.800	1.800	21,374
2026-09-23	1.950	1.950	1.800	1.850	1.850	9,720
2026-09-22	1.950	1.950	1.850	1.850	1.850	12,498
2026-09-21	1.950	2.030	1.900	1.925	1.925	14,843
2026-09-18	1.990	1.990	1.965	1.990	1.990	2,886
2026-09-17	2.040	2.040	1.980	1.990	1.990	6,143
2026-09-16	2.030	2.030	1.990	2.030	2.030	3,438
2026-09-15	1.995	2.040	1.995	2.000	2.000	6,092
2026-09-14	1.990	2.000	1.980	1.990	1.990	35,277
2026-09-11	1.995	2.010	1.990	2.000	2.000	1,776
2026-09-10	2.040	2.040	1.990	1.990	1.990	12,348
2026-09-09	2.070	2.080	2.040	2.040	2.040	9,254
2026-09-08	2.090	2.110	2.080	2.080	2.080	3,878
2026-09-07	2.110	2.110	2.110	2.110	2.110	6,074
2026-09-04	2.090	2.110	2.070	2.110	2.110	5,392
2026-09-03	2.060	2.130	2.060	2.070	2.070	11,208
2026-09-02	2.150	2.180	2.050	2.070	2.070	13,137
2026-09-01	2.210	2.210	2.100	2.150	2.150	20,258
2026-08-31	2.300	2.300	2.190	2.190	2.190	30,937
2026-08-28	2.360	2.360	2.300	2.350	2.350	11,218
2026-08-27	2.340	2.370	2.300	2.300	2.300	8,054
2026-08-26	2.260	2.350	2.260	2.350	2.350	7,022
2026-08-25	2.250	2.330	2.250	2.330	2.330	728
2026-08-24	2.350	2.350	2.270	2.280	2.280	4,073
2026-08-21	2.300	2.320	2.280	2.320	2.320	12,039
2026-08-20	2.340	2.370	2.310	2.370	2.370	7,029
2026-08-19	2.260	2.350	2.260	2.350	2.350	2,258
2026-08-18	2.260	2.350	2.260	2.300	2.300	2,923
2026-08-17	2.240	2.340	2.240	2.300	2.300	7,581
2026-08-14	2.270	2.290	2.230	2.240	2.240	1,732
2026-08-13	2.260	2.300	2.220	2.270	2.270	3,671
2026-08-12	2.290	2.300	2.200	2.200	2.200	19,393
2026-08-11	2.350	2.350	2.280	2.290	2.290	2,084
2026-08-10	2.360	2.380	2.280	2.280	2.280	6,215
2026-08-07	2.350	2.350	2.310	2.350	2.350	5,618
2026-08-06	2.340	2.360	2.320	2.350	2.350	3,729
2026-08-05	2.400	2.400	2.300	2.340	2.340	6,447
2026-08-04	2.400	2.400	2.340	2.370	2.370	1,955
2026-08-03	2.350	2.350	2.300	2.330	2.330	6,399
2026-07-31	2.270	2.340	2.270	2.330	2.330	1,382
2026-07-30	2.300	2.380	2.250	2.260	2.260	23,892
2026-07-29	2.420	2.420	2.280	2.300	2.300	12,791
2026-07-28	2.460	2.480	2.350	2.430	2.430	15,382

Page 1 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.