Canada markets closed

Plastiques du Val-de-Loire (1R9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8600+0.0700 (+2.51%)
At close: 04:04PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.76002.86002.75002.86002.8600-
Apr 30, 20242.73002.80002.73002.79002.7900-
Apr 29, 20242.77002.79002.72002.75002.7500-
Apr 26, 20242.78002.79002.78002.79002.7900-
Apr 25, 20242.77002.79002.77002.79002.7900-
Apr 24, 20242.78002.79002.78002.79002.7900-
Apr 23, 20242.76002.78002.76002.78002.7800-
Apr 22, 20242.76002.79002.76002.79002.7900-
Apr 19, 20242.77002.78002.77002.78002.7800-
Apr 18, 20242.73002.80002.73002.80002.8000-
Apr 17, 20242.78002.79002.75002.75002.7500-
Apr 16, 20242.87002.87002.70002.78002.7800-
Apr 15, 20242.95002.97002.95002.95002.9500-
Apr 12, 20242.95002.96002.95002.96002.9600-
Apr 11, 20242.98002.98002.96002.96002.9600-
Apr 10, 20242.99003.01002.99002.99002.9900-
Apr 09, 20242.96003.01002.96003.00003.0000-
Apr 08, 20242.78002.82002.78002.82002.8200-
Apr 05, 20242.75002.80002.75002.80002.8000-
Apr 04, 20242.72002.76002.72002.75002.7500-
Apr 03, 20242.68002.74002.68002.73002.7300-
Apr 02, 20242.71002.71002.69002.69002.6900-
Mar 28, 20242.71002.72002.71002.72002.7200-
Mar 27, 20242.69002.71002.69002.70002.7000-
Mar 26, 20242.71002.72002.70002.70002.7000-
Mar 25, 20242.72002.72002.70002.70002.7000-
Mar 22, 20242.75002.75002.70002.72002.7200-
Mar 21, 20242.75002.75002.73002.73002.7300-
Mar 20, 20242.74002.76002.74002.76002.7600-
Mar 19, 20242.73002.76002.73002.76002.7600-
Mar 18, 20242.70002.75002.70002.75002.7500-
Mar 15, 20242.70002.72002.70002.71002.7100-
Mar 14, 20242.73002.75002.69002.71002.7100-
Mar 13, 20242.74002.75002.74002.75002.7500-
Mar 12, 20242.79002.79002.69002.76002.7600300
Mar 11, 20242.93002.94002.92002.93002.9300-
Mar 08, 20242.92002.94002.92002.94002.9400-
Mar 07, 20242.99002.99002.92002.94002.9400-
Mar 06, 20242.95002.98002.95002.98002.9800-
Mar 05, 20242.93002.98002.93002.97002.9700-
Mar 04, 20242.93002.95002.90002.91002.9100-
Mar 01, 20242.93002.94002.93002.94002.9400-
Feb 29, 20242.92002.94002.92002.94002.9400-
Feb 28, 20242.98002.98002.94002.94002.9400-
Feb 27, 20242.96002.98002.96002.98002.9800-
Feb 26, 20242.96002.98002.96002.98002.9800-
Feb 23, 20242.97002.98002.97002.97002.9700-
Feb 22, 20242.97002.98002.97002.98002.9800-
Feb 21, 20242.97002.98002.97002.98002.9800-
Feb 20, 20242.99002.99002.98002.98002.9800-
Feb 19, 20243.00003.00003.00003.00003.0000-
Feb 16, 20242.98003.01002.97003.01003.0100-
Feb 15, 20243.15003.15002.98002.99002.9900-
Feb 14, 20243.22003.38003.20003.22003.22003,000
Feb 13, 20243.04003.19003.04003.19003.1900-
Feb 12, 20243.04003.05003.04003.04003.0400-
Feb 09, 20243.00003.06003.00003.04003.0400-
Feb 08, 20243.03003.05002.98003.02003.0200-
Feb 07, 20243.07003.07002.99003.03003.0300-
Feb 06, 20243.09003.09003.08003.08003.0800-
Feb 05, 20243.05003.13003.05003.11003.1100-
Feb 02, 20243.08003.08003.04003.08003.0800-
Feb 01, 20243.12003.12003.09003.09003.0900-
Jan 31, 20243.19003.21003.19003.21003.2100-
Jan 30, 20243.27003.28003.21003.21003.2100-
Jan 29, 20243.21003.29003.21003.29003.2900-
Jan 26, 20243.21003.23003.21003.23003.2300-
Jan 25, 20243.24003.37003.24003.26003.2600-
Jan 24, 20243.19003.26003.18003.26003.2600-
Jan 23, 20243.02003.26003.02003.17003.1700-
Jan 22, 20243.10003.10003.02003.03003.0300-
Jan 19, 20243.12003.25003.12003.25003.2500-
Jan 18, 20243.17003.17003.07003.09003.0900-
Jan 17, 20243.31003.32003.17003.17003.1700-
Jan 16, 20243.31003.35003.29003.33003.3300-
Jan 15, 20243.39003.39003.33003.35003.3500-
Jan 12, 20243.60003.60003.49003.51003.5100-
Jan 11, 20243.65003.72003.59003.59003.5900-
Jan 10, 20243.67003.72003.61003.62003.6200-
Jan 09, 20243.50003.53003.46003.53003.5300-
Jan 08, 20243.66003.68003.48003.52003.5200-
Jan 05, 20243.99004.01003.99004.00004.0000-
Jan 04, 20243.77004.01003.77004.01004.0100-
Jan 03, 20243.78003.96003.77003.77003.7700-
Jan 02, 20243.57003.78003.57003.78003.7800-
Dec 29, 20233.19003.56003.19003.56003.5600-
Dec 28, 20233.00003.17003.00003.17003.1700-
Dec 27, 20232.94003.01002.94003.01003.0100-
Dec 22, 20232.93002.97002.93002.97002.9700-
Dec 21, 20232.96002.96002.95002.95002.9500-
Dec 20, 20232.95003.01002.95002.96002.9600-
Dec 19, 20232.64002.86002.64002.84002.8400-
Dec 18, 20232.55002.65002.55002.65002.6500-
Dec 15, 20232.49002.58002.49002.56002.5600-
Dec 14, 20232.49002.50002.49002.50002.5000-
Dec 13, 20232.49002.50002.49002.50002.5000-
Dec 12, 20232.48002.53002.48002.50002.5000-
Dec 11, 20232.49002.50002.49002.50002.5000-
Dec 08, 20232.51002.51002.48002.49002.4900-
Dec 07, 20232.49002.51002.49002.51002.5100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...