Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Plastiques du Val de Loire (PVL.PA)

1.1000
-0.0150
(-1.35%)
At close: 5:35:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.12501.12501.09001.10001.1000972
Apr 25, 20251.13001.13001.09001.11501.11504,135
Apr 24, 20251.11001.11001.09001.09001.09005,195
Apr 23, 20251.10501.13501.10501.10501.105012,256
Apr 22, 20251.14001.14001.10001.10001.10003,947
Apr 17, 20251.10001.12501.10001.10001.1000819
Apr 16, 20251.09001.10001.07501.10001.100010,323
Apr 15, 20251.07001.10501.07001.09001.09003,407
Apr 14, 20251.09501.12001.09001.09001.090014,737
Apr 11, 20251.12001.12001.08001.09001.090023,227
Apr 10, 20251.11001.13501.07001.13501.135010,978
Apr 9, 20251.05501.11001.05001.05501.055033,358
Apr 8, 20251.05001.10501.05001.05001.050043,692
Apr 7, 20251.03001.13000.97001.09501.0950100,076
Apr 4, 20251.33001.33001.07001.12001.120095,745
Apr 3, 20251.40501.40501.31001.31001.310018,504
Apr 2, 20251.40501.40501.40001.40001.40001,772
Apr 1, 20251.40501.43001.40001.40001.40005,294
Mar 31, 20251.44001.44001.40001.40001.40002,512
Mar 28, 20251.41501.44001.40001.44001.44009,203
Mar 27, 20251.45001.45001.41001.41001.4100958
Mar 26, 20251.42501.43501.41001.41001.41003,451
Mar 25, 20251.44501.45501.42001.42001.42007,522
Mar 24, 20251.42001.45501.42001.43001.43002,295
Mar 21, 20251.43001.45501.42001.42001.420012,660
Mar 20, 20251.47001.47001.43001.43001.43001,404
Mar 19, 20251.47001.48501.44501.44501.445010,960
Mar 18, 20251.52001.52001.47001.47001.470020,794
Mar 17, 20251.48001.49001.44501.49001.49006,608
Mar 14, 20251.44501.48001.44501.48001.48006,953
Mar 13, 20251.45001.48001.43501.43501.43504,255
Mar 12, 20251.44501.46001.44001.44501.44501,098
Mar 11, 20251.44001.46001.43001.44001.44007,603
Mar 10, 20251.46001.46001.42001.44001.44004,569
Mar 7, 20251.40001.46501.40001.46501.465011,155
Mar 6, 20251.38001.44001.38001.44001.440020,458
Mar 5, 20251.33501.39501.33501.38001.380015,929
Mar 4, 20251.39001.39001.33501.33501.335010,230
Mar 3, 20251.41001.44501.33001.39001.390029,586
Feb 28, 20251.44001.45001.40001.44001.440010,583
Feb 27, 20251.44001.45001.42501.42501.42508,138
Feb 26, 20251.45501.45501.42501.42501.42503,871
Feb 25, 20251.51001.54001.42001.46501.465023,777
Feb 24, 20251.52001.54501.51001.54001.54009,449
Feb 21, 20251.53001.55001.52501.52501.52501,262
Feb 20, 20251.52501.54501.52501.53001.53001,243
Feb 19, 20251.60001.60001.52501.52501.525064,798
Feb 18, 20251.56001.60001.49001.49001.490057,391
Feb 17, 20251.49001.62001.49001.60001.600052,416
Feb 14, 20251.48001.49001.45501.49001.49004,952
Feb 13, 20251.45001.49001.45001.47501.475011,940
Feb 12, 20251.46001.48501.44501.45001.45004,721
Feb 11, 20251.45001.48001.45001.46001.46006,079
Feb 10, 20251.45001.50001.39001.49501.495021,819
Feb 7, 20251.50001.50001.47001.47001.47009,702
Feb 6, 20251.50001.50001.49001.49001.490025,527
Feb 5, 20251.50001.50001.49001.50001.500016,187
Feb 4, 20251.53501.56001.48001.49001.490018,428
Feb 3, 20251.52001.55501.52001.53001.53003,046
Jan 31, 20251.54001.56001.52001.52001.52005,290
Jan 30, 20251.52001.54001.52001.54001.54001,809
Jan 29, 20251.54001.55001.54001.54001.54006,412
Jan 28, 20251.57501.57501.54001.54001.54001,131
Jan 27, 20251.54001.58501.54001.58501.58502,717
Jan 24, 20251.55001.58501.53001.56501.56509,064
Jan 23, 20251.56001.58001.55001.57501.57506,751
Jan 22, 20251.57501.60001.56501.57001.57005,680
Jan 21, 20251.60001.60001.57001.57001.57006,004
Jan 20, 20251.63001.67001.57001.59001.590023,592
Jan 17, 20251.56501.61001.56501.61001.610030,666
Jan 16, 20251.59001.62501.55001.55001.550017,715
Jan 15, 20251.68001.68501.57001.57001.570024,728
Jan 14, 20251.79501.81001.70001.70001.700024,027
Jan 13, 20251.78501.84001.77001.79001.790035,992
Jan 10, 20251.76001.78501.74501.74501.745014,132
Jan 9, 20251.68001.75001.68001.74001.74009,526
Jan 8, 20251.65501.66501.65001.66001.66005,671
Jan 7, 20251.64001.65001.61501.65001.65008,047
Jan 6, 20251.66001.68001.61501.62501.625021,230
Jan 3, 20251.45001.69001.45001.67501.675090,731
Jan 2, 20251.31001.45001.29501.45001.450044,594
Dec 31, 20241.31001.31001.29501.31001.31001,443
Dec 30, 20241.27501.31001.27501.31001.31008,635
Dec 27, 20241.30501.31001.27501.28001.28007,840
Dec 24, 20241.29001.30501.28501.29001.29005,774
Dec 23, 20241.30001.31001.30001.31001.31001,073
Dec 20, 20241.33001.33001.26501.30001.300027,219
Dec 19, 20241.26001.36501.23001.34001.340059,504
Dec 18, 20241.21501.25001.21001.23501.235025,570
Dec 17, 20241.20501.22501.19001.22001.22004,795
Dec 16, 20241.18001.22001.18001.22001.220016,485
Dec 13, 20241.21001.22001.18001.21001.210015,390
Dec 12, 20241.21001.21501.18501.20501.205010,179
Dec 11, 20241.18501.21001.17001.21001.210017,062
Dec 10, 20241.16001.19001.16001.18501.185027,036
Dec 9, 20241.17001.20501.16001.16001.160019,016
Dec 6, 20241.18501.19001.15001.17001.170056,715
Dec 5, 20241.20001.20001.16501.18501.185023,156
Dec 4, 20241.16501.20001.16501.19001.190011,249
Dec 3, 20241.18001.19001.17001.17001.170018,659
Dec 2, 20241.18001.24001.18001.18501.18509,304
Nov 29, 20241.23001.23001.19001.19501.19507,750
Nov 28, 20241.25001.25001.17501.23001.2300127,250
Nov 27, 20241.16001.27001.14501.23001.230040,184
Nov 26, 20241.18001.21001.17501.18001.18007,948
Nov 25, 20241.22001.22001.14001.19001.190033,701
Nov 22, 20241.20001.22001.20001.22001.220011,835
Nov 21, 20241.22001.22001.19001.20001.200031,984
Nov 20, 20241.22501.23001.21001.22001.22001,642
Nov 19, 20241.21001.22501.21001.22001.220026,780
Nov 18, 20241.25001.25501.22501.22501.225029,011
Nov 15, 20241.27001.27501.23001.24001.240040,980
Nov 14, 20241.18001.20501.17501.18001.18009,934
Nov 13, 20241.19001.20001.18001.18001.18007,842
Nov 12, 20241.20501.21001.18001.20001.200011,561
Nov 11, 20241.18501.21001.18501.20001.200014,560
Nov 8, 20241.22001.22001.17501.20001.200046,705
Nov 7, 20241.23001.23001.21001.22501.225024,322
Nov 6, 20241.24501.25001.18501.22501.225068,665
Nov 5, 20241.25001.26001.24501.26001.260046,623
Nov 4, 20241.25001.26501.24001.25501.255030,704
Nov 1, 20241.25501.27001.25001.27001.27004,922
Oct 31, 20241.28001.28001.22001.25001.250012,511
Oct 30, 20241.31001.31001.26001.26501.26509,046
Oct 29, 20241.32001.32501.25001.30001.300019,452
Oct 28, 20241.37001.38501.31501.35501.355011,931
Oct 25, 20241.39501.39501.37001.37001.37006,604
Oct 24, 20241.38501.40001.38501.39001.39002,313
Oct 23, 20241.39501.42501.31501.38501.385020,155
Oct 22, 20241.42001.42001.37001.42001.42006,037
Oct 21, 20241.43001.44001.42501.42501.42508,715
Oct 18, 20241.43001.44501.43001.44001.44002,654
Oct 17, 20241.43001.46001.43001.43501.43504,267
Oct 16, 20241.45001.45001.43501.43501.43505,803
Oct 15, 20241.47001.47501.43001.46001.460015,942
Oct 14, 20241.45001.47001.45001.46001.46005,170
Oct 11, 20241.47001.48501.46501.48501.485038,091
Oct 10, 20241.42001.47001.42001.47001.470027,167
Oct 9, 20241.34501.43001.34001.41001.410022,638
Oct 8, 20241.31001.34501.31001.34001.34008,204
Oct 7, 20241.35001.35001.31501.34501.34502,747
Oct 4, 20241.28501.34001.28501.32501.325042,421
Oct 3, 20241.29501.32001.28001.28001.280013,043
Oct 2, 20241.30501.31001.29001.29001.29001,907
Oct 1, 20241.34001.34501.28001.31001.310023,705
Sep 30, 20241.35001.37001.31501.34001.34009,277
Sep 27, 20241.25001.36001.25001.36001.360022,980
Sep 26, 20241.26001.30001.26001.27501.275014,365
Sep 25, 20241.28501.30001.26001.29501.29509,108
Sep 24, 20241.22001.31001.20501.28501.285019,603
Sep 23, 20241.21001.25001.21001.22001.220011,917
Sep 20, 20241.29001.30001.20501.21501.215040,411
Sep 19, 20241.30001.31001.26001.30001.300038,844
Sep 18, 20241.37501.37501.31001.31001.310036,696
Sep 17, 20241.39001.39001.36001.38001.380021,354
Sep 16, 20241.42001.42001.38001.39001.390015,916
Sep 13, 20241.42501.43001.36001.42501.425013,921
Sep 12, 20241.42501.45501.35001.45001.450016,488
Sep 11, 20241.41001.48501.40001.42001.420052,428
Sep 10, 20241.50001.51001.45501.46001.460024,163
Sep 9, 20241.51001.53001.50001.50501.50509,436
Sep 6, 20241.57501.57501.51001.53001.530022,744
Sep 5, 20241.59001.59001.55501.57001.57008,604
Sep 4, 20241.61501.61501.55501.56501.565014,043
Sep 3, 20241.66001.67001.61001.63501.635045,194
Sep 2, 20241.69001.69501.67001.69001.690010,593
Aug 30, 20241.74001.76001.66001.69501.695026,548
Aug 29, 20241.75001.77001.74001.77001.770018,201
Aug 28, 20241.78001.80501.71501.75001.750015,096
Aug 27, 20241.79001.79501.78001.79501.79506,207
Aug 26, 20241.77501.79501.77001.79001.79004,630
Aug 23, 20241.79001.79501.77501.79501.7950937
Aug 22, 20241.80501.81001.77501.77501.775014,468
Aug 21, 20241.80501.81501.79001.81501.81503,138
Aug 20, 20241.82501.82501.80001.80001.80006,808
Aug 19, 20241.81001.83001.81001.83001.83007,728
Aug 16, 20241.82501.83001.82501.83001.83004,155
Aug 15, 20241.82501.82501.81501.82501.82506,940
Aug 14, 20241.82001.83501.80501.83501.83503,174
Aug 13, 20241.82501.82501.81501.81501.81501,486
Aug 12, 20241.83501.83501.80501.82001.82002,956
Aug 9, 20241.83501.83501.80501.83501.83502,436
Aug 8, 20241.80001.84001.80001.84001.84003,206
Aug 7, 20241.85001.85001.80001.80001.80006,503
Aug 6, 20241.82501.87001.80501.87001.870011,225
Aug 5, 20242.08002.18001.79501.80001.800014,359
Aug 2, 20241.83001.83001.78001.79001.790011,105
Aug 1, 20241.80001.81001.79001.80501.80509,839
Jul 31, 20241.81501.83501.81501.81501.81502,393
Jul 30, 20241.82001.83001.81501.82501.82503,449
Jul 29, 20241.84001.85001.81501.82001.82005,306
Jul 26, 20241.84001.84001.80501.84001.84005,645
Jul 25, 20241.84001.84001.81501.82001.82004,246
Jul 24, 20241.80501.84001.80501.84001.84003,501
Jul 23, 20241.80001.81501.79001.80001.80007,308
Jul 22, 20241.79001.81001.79001.80001.80006,932
Jul 19, 20241.80001.84501.78501.79501.795011,191
Jul 18, 20241.86001.89001.80001.80001.8000106,190
Jul 17, 20241.87001.89501.87001.88501.88506,909
Jul 16, 20241.89501.92001.86001.89001.890032,100
Jul 15, 20241.87001.89501.87001.89501.89502,852
Jul 12, 20241.88001.91001.85001.86501.865010,089
Jul 11, 20241.89501.92001.88001.88501.88507,948
Jul 10, 20241.93001.93001.88001.89501.895016,797
Jul 9, 20241.92001.97501.89001.92001.9200191,603
Jul 8, 20242.00002.00001.96001.98501.985025,179
Jul 5, 20241.99502.00001.98501.98501.98504,167
Jul 4, 20242.00002.00001.97501.99501.995010,380
Jul 3, 20242.05002.05001.99502.00002.000065,887
Jul 2, 20242.09002.09002.03002.05002.050029,612
Jul 1, 20242.13002.13002.04002.07002.070019,849
Jun 28, 20242.06002.11002.02002.05002.050010,684
Jun 27, 20242.10002.14002.08002.10002.10008,217
Jun 26, 20242.08002.10002.06002.10002.10003,354
Jun 25, 20242.05002.12002.05002.08002.080014,251
Jun 24, 20242.18002.20002.04002.07002.070029,333
Jun 21, 20242.45002.45002.15002.20002.2000176,885
Jun 20, 20242.64002.64002.61002.64002.64003,357
Jun 19, 20242.62002.64002.61002.64002.64007,579
Jun 18, 20242.65002.67002.63002.63002.63008,025
Jun 17, 20242.63002.66002.63002.63002.630019,378
Jun 14, 20242.67002.67002.63002.65002.65004,669
Jun 13, 20242.66002.66002.63002.66002.660022,300
Jun 12, 20242.67002.67002.65002.66002.660048,158
Jun 11, 20242.73002.73002.66002.66002.66006,044
Jun 10, 20242.75002.75002.68002.74002.740017,924
Jun 7, 20242.77002.77002.72002.77002.77002,910
Jun 6, 20242.76002.77002.71002.72002.72003,657
Jun 5, 20242.76002.77002.71002.77002.77002,360
Jun 4, 20242.76002.77002.71002.77002.77009,376
Jun 3, 20242.70002.76002.70002.76002.760068,579
May 31, 20242.70002.70002.67002.67002.670013,940
May 30, 20242.65002.70002.65002.67002.670012,892
May 29, 20242.70002.71002.65002.70002.70009,403
May 28, 20242.70002.71002.68002.70002.70003,760
May 27, 20242.72002.73002.66002.71002.71004,343
May 24, 20242.69002.75002.62002.73002.730020,516
May 23, 20242.74002.78002.69002.75002.750016,919
May 22, 20242.77002.78002.75002.78002.78005,716
May 21, 20242.78002.81002.76002.76002.76003,333
May 20, 20242.82002.85002.79002.79002.790018,914
May 17, 20242.74002.82002.74002.82002.820016,048
May 16, 20242.88002.94002.75002.76002.760033,816
May 15, 20242.97002.97002.84002.95002.950021,654
May 14, 20242.94002.96002.88002.95002.950011,849
May 13, 20243.04003.04002.95002.95002.95008,492
May 10, 20243.05003.06003.00003.02003.02002,921
May 9, 20243.00003.05003.00003.05003.05001,356
May 8, 20243.00003.00002.97003.00003.00007,829
May 7, 20243.00003.04003.00003.00003.00003,421
May 6, 20242.99003.08002.94003.04003.040011,892
May 3, 20242.92002.95002.89002.95002.95004,765
May 2, 20242.82002.92002.82002.92002.92006,711
Apr 30, 20242.89002.89002.84002.85002.85009,021
Apr 29, 20242.85002.90002.77002.90002.90005,799

Related Tickers

ALATI.PA ACTIA Group S.A.
2.9005
0.00%
 
6KF.DU Auto Partner SA
4.4150
+1.38%
 
SF3.DE STS Group AG
2.9200
-1.35%
 
MSAG.DE MS Industrie AG
1.6500
0.00%
 
6382.T Trinity Industrial Corporation
1,062.00
+4.63%
 
6KF.MU Auto Partner SA
4.3900
+1.50%
 
NVM.DE Novem Group S.A.
4.1000
0.00%
 
6592.T Mabuchi Motor Co., Ltd.
2,185.50
+2.51%
 
HGEA.DE hGears AG
1.8400
-3.16%
 
BDT.VI Bertrandt Aktiengesellschaft
24.00
-1.44%