Plastiques du Val de Loire SA ALPVL
EURONEXT · France · Process Industries
€1.83-0.10 (-5.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.83 | -5.44% | €1.90 | €1.90 | €1.80 | 19.26K |
| 2026-09-30 | €1.93 | +4.32% | €1.85 | €1.93 | €1.83 | 5.41K |
| 2026-09-29 | €1.85 | +3.35% | €1.79 | €1.89 | €1.77 | 10.70K |
| 2026-09-28 | €1.79 | +5.29% | €1.73 | €1.80 | €1.73 | 13.17K |
| 2026-09-25 | €1.70 | -5.56% | €1.79 | €1.85 | €1.70 | 7.69K |
| 2026-09-24 | €1.80 | -2.70% | €1.85 | €1.85 | €1.79 | 21.37K |
| 2026-09-23 | €1.85 | 0.00% | €1.95 | €1.95 | €1.80 | 9.72K |
| 2026-09-22 | €1.85 | -3.90% | €1.95 | €1.95 | €1.85 | 12.50K |
| 2026-09-21 | €1.92 | -3.27% | €1.95 | €2.03 | €1.90 | 14.84K |
| 2026-09-18 | €1.99 | 0.00% | €1.99 | €1.99 | €1.97 | 2.89K |
| 2026-09-17 | €1.99 | -1.97% | €2.04 | €2.04 | €1.98 | 6.14K |
| 2026-09-16 | €2.03 | +1.50% | €2.03 | €2.03 | €1.99 | 3.44K |
| 2026-09-15 | €2.00 | +0.50% | €2.00 | €2.04 | €2.00 | 6.09K |
| 2026-09-14 | €1.99 | -0.50% | €1.99 | €2.00 | €1.98 | 35.28K |
| 2026-09-11 | €2.00 | +0.50% | €2.00 | €2.01 | €1.99 | 1.78K |
| 2026-09-10 | €1.99 | -2.45% | €2.04 | €2.04 | €1.99 | 12.35K |
| 2026-09-09 | €2.04 | -1.92% | €2.07 | €2.08 | €2.04 | 9.25K |
| 2026-09-08 | €2.08 | 0.00% | €2.09 | €2.11 | €2.08 | 3.88K |
| 2026-09-07 | €2.08 | -1.42% | €2.08 | €2.10 | €2.08 | 6.07K |
| 2026-09-04 | €2.11 | +1.93% | €2.09 | €2.11 | €2.07 | 5.39K |
| 2026-09-03 | €2.07 | 0.00% | €2.06 | €2.13 | €2.06 | 11.21K |
| 2026-09-02 | €2.07 | -3.72% | €2.15 | €2.18 | €2.05 | 13.14K |
| 2026-09-01 | €2.15 | -1.83% | €2.21 | €2.21 | €2.10 | 20.26K |
| 2026-08-31 | €2.19 | -6.81% | €2.30 | €2.30 | €2.19 | 30.94K |
| 2026-08-28 | €2.35 | +2.17% | €2.36 | €2.36 | €2.30 | 11.22K |
| 2026-08-27 | €2.30 | -2.13% | €2.34 | €2.37 | €2.30 | 8.05K |
| 2026-08-26 | €2.35 | +0.86% | €2.26 | €2.35 | €2.26 | 7.02K |
| 2026-08-25 | €2.33 | +2.19% | €2.25 | €2.33 | €2.25 | 728 |
| 2026-08-24 | €2.28 | -1.72% | €2.35 | €2.35 | €2.27 | 4.07K |
| 2026-08-21 | €2.32 | -2.11% | €2.30 | €2.32 | €2.28 | 12.04K |
| 2026-08-20 | €2.37 | +0.85% | €2.34 | €2.37 | €2.31 | 7.03K |
| 2026-08-19 | €2.35 | +2.17% | €2.26 | €2.35 | €2.26 | 2.26K |
| 2026-08-18 | €2.30 | 0.00% | €2.26 | €2.35 | €2.26 | 2.92K |
| 2026-08-17 | €2.30 | +2.68% | €2.24 | €2.34 | €2.24 | 7.58K |
| 2026-08-14 | €2.24 | -1.32% | €2.27 | €2.29 | €2.23 | 1.73K |
| 2026-08-13 | €2.27 | +3.18% | €2.26 | €2.30 | €2.22 | 3.67K |
| 2026-08-12 | €2.20 | -3.93% | €2.29 | €2.30 | €2.20 | 19.39K |
| 2026-08-11 | €2.29 | +0.44% | €2.35 | €2.35 | €2.28 | 2.08K |
| 2026-08-10 | €2.28 | -2.98% | €2.36 | €2.38 | €2.28 | 6.22K |
| 2026-08-07 | €2.35 | 0.00% | €2.35 | €2.35 | €2.31 | 5.62K |
| 2026-08-06 | €2.35 | +0.43% | €2.34 | €2.36 | €2.32 | 3.73K |
| 2026-08-05 | €2.34 | -1.27% | €2.40 | €2.40 | €2.30 | 6.45K |
| 2026-08-04 | €2.37 | +1.72% | €2.40 | €2.40 | €2.34 | 1.96K |
| 2026-08-03 | €2.33 | 0.00% | €2.35 | €2.35 | €2.30 | 6.40K |
| 2026-07-31 | €2.33 | +3.10% | €2.27 | €2.34 | €2.27 | 1.38K |
| 2026-07-30 | €2.26 | -1.74% | €2.30 | €2.38 | €2.25 | 23.89K |
| 2026-07-29 | €2.30 | -5.35% | €2.42 | €2.42 | €2.28 | 12.79K |
| 2026-07-28 | €2.43 | -3.95% | €2.46 | €2.48 | €2.35 | 15.38K |
| 2026-07-27 | €2.53 | +1.61% | €2.49 | €2.53 | €2.49 | 244 |
| 2026-07-24 | €2.49 | -0.40% | €2.46 | €2.49 | €2.45 | 3.92K |
| 2026-07-23 | €2.50 | -1.96% | €2.55 | €2.55 | €2.50 | 5.21K |
| 2026-07-22 | €2.55 | -1.54% | €2.51 | €2.56 | €2.51 | 2.24K |
| 2026-07-21 | €2.59 | -2.26% | €2.59 | €2.60 | €2.50 | 5.64K |
| 2026-07-20 | €2.65 | -0.38% | €2.65 | €2.66 | €2.50 | 13.46K |
| 2026-07-17 | €2.66 | +3.91% | €2.60 | €2.69 | €2.60 | 3.88K |
| 2026-07-16 | €2.56 | -4.12% | €2.68 | €2.75 | €2.55 | 21.33K |
| 2026-07-15 | €2.67 | +1.14% | €2.64 | €2.67 | €2.55 | 5.00K |
| 2026-07-14 | €2.64 | 0.00% | €2.64 | €2.67 | €2.63 | 4.14K |
| 2026-07-13 | €2.64 | +1.15% | €2.60 | €2.65 | €2.51 | 5.61K |
| 2026-07-10 | €2.61 | +2.76% | €2.56 | €2.65 | €2.55 | 2.14K |
| 2026-07-09 | €2.54 | -1.17% | €2.61 | €2.66 | €2.50 | 8.73K |
| 2026-07-08 | €2.57 | -3.02% | €2.66 | €2.67 | €2.56 | 3.25K |
| 2026-07-07 | €2.65 | 0.00% | €2.65 | €2.67 | €2.60 | 7.17K |
| 2026-07-06 | €2.65 | -3.28% | €2.70 | €2.70 | €2.60 | 5.53K |
| 2026-07-03 | €2.74 | +16.60% | €2.39 | €2.74 | €2.30 | 44.03K |
| 2026-07-02 | €2.35 | +0.86% | €2.33 | €2.39 | €2.29 | 2.87K |
| 2026-07-01 | €2.33 | +2.64% | €2.27 | €2.33 | €2.26 | 4.07K |
| 2026-06-30 | €2.27 | -4.22% | €2.35 | €2.35 | €2.26 | 4.98K |
| 2026-06-29 | €2.37 | +2.60% | €2.31 | €2.38 | €2.26 | 9.09K |
| 2026-06-26 | €2.31 | +3.59% | €2.30 | €2.38 | €2.30 | 5.84K |
| 2026-06-25 | €2.23 | -8.98% | €2.45 | €2.45 | €2.22 | 12.21K |
| 2026-06-24 | €2.45 | -2.00% | €2.49 | €2.49 | €2.40 | 1.96K |
| 2026-06-23 | €2.50 | +1.63% | €2.47 | €2.50 | €2.40 | 4.26K |
| 2026-06-22 | €2.46 | -2.38% | €2.50 | €2.52 | €2.46 | 2.74K |
| 2026-06-19 | €2.52 | -5.97% | €2.65 | €2.65 | €2.50 | 6.87K |
| 2026-06-18 | €2.68 | +7.20% | €2.65 | €2.70 | €2.55 | 13.21K |
| 2026-06-17 | €2.50 | -5.30% | €2.63 | €2.65 | €2.50 | 9.25K |
| 2026-06-16 | €2.64 | +5.60% | €2.55 | €2.65 | €2.46 | 16.64K |
| 2026-06-15 | €2.50 | +11.11% | €2.35 | €2.55 | €2.35 | 15.96K |
| 2026-06-12 | €2.25 | -4.66% | €2.30 | €2.34 | €2.25 | 10.76K |
| 2026-06-11 | €2.36 | -4.07% | €2.44 | €2.49 | €2.29 | 14.14K |
| 2026-06-10 | €2.46 | -0.40% | €2.46 | €2.49 | €2.44 | 10.49K |
| 2026-06-09 | €2.47 | -1.20% | €2.50 | €2.50 | €2.47 | 4.47K |
| 2026-06-08 | €2.50 | -1.57% | €2.54 | €2.54 | €2.50 | 3.08K |
| 2026-06-05 | €2.54 | -0.78% | €2.56 | €2.61 | €2.54 | 9.73K |
| 2026-06-04 | €2.56 | -0.39% | €2.60 | €2.61 | €2.55 | 3.96K |
| 2026-06-03 | €2.57 | +0.78% | €2.55 | €2.59 | €2.54 | 5.72K |
| 2026-06-02 | €2.55 | +1.59% | €2.52 | €2.55 | €2.52 | 4.43K |
| 2026-06-01 | €2.51 | 0.00% | €2.52 | €2.53 | €2.50 | 6.42K |
| 2026-05-29 | €2.51 | +1.21% | €2.47 | €2.51 | €2.47 | 4.36K |