Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.390	0.390	0.390	0.390	0.390	12,850
2026-07-24	0.380	0.400	0.380	0.400	0.400	2,550
2026-07-23	0.400	0.400	0.400	0.400	0.400	3,950
2026-07-22	0.400	0.400	0.400	0.400	0.400	3,950
2026-07-21	0.400	0.400	0.400	0.400	0.400	1,391
2026-07-20	0.420	0.420	0.420	0.420	0.420	0
2026-07-17	0.420	0.420	0.420	0.420	0.420	0
2026-07-16	0.420	0.420	0.420	0.420	0.420	1,930
2026-07-15	0.440	0.440	0.440	0.440	0.440	1,010
2026-07-14	0.400	0.400	0.400	0.400	0.400	3,200
2026-07-13	0.400	0.400	0.390	0.390	0.390	0
2026-07-10	0.400	0.400	0.390	0.390	0.390	0
2026-07-09	0.400	0.400	0.390	0.390	0.390	1,902
2026-07-08	0.400	0.400	0.390	0.390	0.390	1,902
2026-07-07	0.400	0.400	0.390	0.390	0.390	1,902
2026-07-06	0.432	0.432	0.432	0.432	0.432	0
2026-07-03	0.432	0.432	0.432	0.432	0.432	0
2026-07-02	0.432	0.432	0.432	0.432	0.432	1,893
2026-07-01	0.480	0.480	0.480	0.480	0.480	200
2026-06-30	0.398	0.422	0.398	0.422	0.422	1,175
2026-06-29	0.398	0.422	0.398	0.422	0.422	1,175
2026-06-26	0.490	0.490	0.490	0.490	0.490	777
2026-06-25	0.490	0.490	0.490	0.490	0.490	777
2026-06-24	0.420	0.490	0.420	0.490	0.490	2,440
2026-06-23	0.490	0.490	0.490	0.490	0.490	1,000
2026-06-22	0.470	0.500	0.470	0.500	0.500	7,206
2026-06-19	0.400	0.424	0.400	0.424	0.424	3,233
2026-06-18	0.400	0.424	0.400	0.424	0.424	3,233
2026-06-17	0.360	0.360	0.360	0.360	0.360	7,148
2026-06-16	0.520	0.520	0.520	0.520	0.520	2,904
2026-06-15	0.520	0.520	0.520	0.520	0.520	2,904
2026-06-12	0.450	0.450	0.450	0.450	0.450	2,073
2026-06-11	0.450	0.450	0.450	0.450	0.450	2,073
2026-06-10	0.410	0.410	0.410	0.410	0.410	10,005
2026-06-09	0.410	0.410	0.410	0.410	0.410	10,005
2026-06-08	0.440	0.440	0.440	0.440	0.440	14,017
2026-06-05	0.520	0.520	0.520	0.520	0.520	5,004
2026-06-04	0.440	0.440	0.440	0.440	0.440	6,850
2026-06-03	0.480	0.550	0.480	0.550	0.550	10,690
2026-06-02	0.570	0.570	0.570	0.570	0.570	0
2026-06-01	0.570	0.570	0.570	0.570	0.570	0
2026-05-29	0.570	0.570	0.570	0.570	0.570	0
2026-05-28	0.570	0.570	0.570	0.570	0.570	2,748
2026-05-27	0.570	0.570	0.570	0.570	0.570	2,748
2026-05-26	0.570	0.570	0.570	0.570	0.570	2,748
2026-05-25	0.550	0.550	0.550	0.550	0.550	6,582
2026-05-22	0.570	0.570	0.550	0.550	0.550	7,332
2026-05-21	0.580	0.580	0.580	0.580	0.580	8,605
2026-05-20	0.560	0.600	0.560	0.600	0.600	40,823
2026-05-19	0.560	0.600	0.560	0.600	0.600	40,823
2026-05-18	0.560	0.600	0.560	0.600	0.600	40,823
2026-05-15	0.560	0.600	0.560	0.600	0.600	40,823
2026-05-14	0.560	0.560	0.560	0.560	0.560	37,210
2026-05-13	0.550	0.550	0.550	0.550	0.550	6,420
2026-05-12	0.550	0.550	0.550	0.550	0.550	79,726
2026-05-11	0.450	0.490	0.450	0.490	0.490	84,081
2026-05-08	0.450	0.490	0.450	0.490	0.490	84,081
2026-05-07	0.450	0.450	0.450	0.450	0.450	8,620
2026-05-06	0.440	0.440	0.440	0.440	0.440	4,403
2026-05-05	0.450	0.450	0.450	0.450	0.450	309

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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