Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.470	0.470	0.450	0.450	0.450	5,969
2026-04-30	0.470	0.470	0.460	0.460	0.460	3,221
2026-04-29	0.490	0.490	0.490	0.490	0.490	14,798
2026-04-28	0.500	0.500	0.500	0.500	0.500	39,950
2026-04-27	0.515	0.515	0.510	0.510	0.510	15,015
2026-04-24	0.500	0.500	0.480	0.480	0.480	38,156
2026-04-23	0.500	0.500	0.480	0.480	0.480	18,485
2026-04-22	0.470	0.470	0.470	0.470	0.470	1,550
2026-04-21	0.498	0.500	0.498	0.500	0.500	4,266
2026-04-20	0.496	0.496	0.496	0.496	0.496	12,600
2026-04-17	0.460	0.460	0.460	0.460	0.460	2,750
2026-04-16	0.420	0.450	0.420	0.450	0.450	19,365
2026-04-15	0.400	0.400	0.400	0.400	0.400	9,716
2026-04-14	0.350	0.350	0.350	0.350	0.350	12,008
2026-04-13	0.400	0.400	0.400	0.400	0.400	1,850
2026-04-10	0.400	0.400	0.400	0.400	0.400	1,850
2026-04-09	0.400	0.400	0.400	0.400	0.400	11,385
2026-04-08	0.400	0.400	0.390	0.390	0.390	11,304
2026-04-07	0.400	0.400	0.400	0.400	0.400	68,505
2026-04-02	0.450	0.500	0.450	0.500	0.500	63,835
2026-04-01	0.450	0.450	0.450	0.450	0.450	2,810
2026-03-31	0.450	0.450	0.450	0.450	0.450	1,400
2026-03-30	0.450	0.450	0.450	0.450	0.450	1,400
2026-03-27	0.550	0.550	0.550	0.550	0.550	3,950
2026-03-26	0.550	0.550	0.550	0.550	0.550	3,950
2026-03-25	0.550	0.550	0.550	0.550	0.550	3,950
2026-03-24	0.550	0.550	0.550	0.550	0.550	3,950
2026-03-23	0.550	0.550	0.550	0.550	0.550	13,003
2026-03-20	0.550	0.550	0.550	0.550	0.550	76,900
2026-03-19	0.472	0.472	0.472	0.472	0.472	9,694
2026-03-18	0.472	0.472	0.472	0.472	0.472	9,694
2026-03-17	0.430	0.430	0.430	0.430	0.430	800
2026-03-16	0.400	0.400	0.400	0.400	0.400	16,270
2026-03-13	0.350	0.352	0.350	0.352	0.352	32,277
2026-03-12	0.500	0.500	0.500	0.500	0.500	32,041
2026-03-11	0.500	0.500	0.500	0.500	0.500	32,041
2026-03-10	0.500	0.500	0.500	0.500	0.500	32,041
2026-03-09	0.625	0.625	0.625	0.625	0.625	39,645
2026-03-06	0.695	0.695	0.695	0.695	0.695	50,222
2026-03-05	0.695	0.695	0.695	0.695	0.695	50,222
2026-03-04	0.695	0.695	0.695	0.695	0.695	50,222
2026-03-03	0.620	0.620	0.620	0.620	0.620	66,835
2026-03-02	0.620	0.620	0.620	0.620	0.620	66,835
2026-02-27	0.515	0.515	0.515	0.515	0.515	180,667
2026-02-26	0.515	0.515	0.515	0.515	0.515	180,667
2026-02-25	0.400	0.400	0.400	0.400	0.400	213,092
2026-02-24	0.400	0.400	0.400	0.400	0.400	213,092
2026-02-23	0.400	0.400	0.400	0.400	0.400	213,092
2026-02-20	0.374	0.374	0.374	0.374	0.374	104,214
2026-02-19	0.350	0.390	0.350	0.390	0.390	91,054
2026-02-18	0.270	0.270	0.270	0.270	0.270	93,309
2026-02-17	0.270	0.270	0.270	0.270	0.270	93,309
2026-02-16	0.270	0.270	0.270	0.270	0.270	93,309
2026-02-13	0.270	0.270	0.270	0.270	0.270	93,309
2026-02-12	0.246	0.246	0.246	0.246	0.246	59,260
2026-02-11	0.172	0.189	0.172	0.189	0.189	40,677
2026-02-10	0.172	0.189	0.172	0.189	0.189	40,677
2026-02-09	0.172	0.189	0.172	0.189	0.189	40,677
2026-02-06	0.158	0.158	0.158	0.158	0.158	24,003
2026-02-05	0.166	0.166	0.166	0.166	0.166	85,000

← NewerPage 3 of 12 · 676 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.