Compagnie Plastic Omnium SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
EUR |
11.565 |
11.565 |
10.44 |
11.565 |
11.565 |
-0.136 (-1.16%)
|
0 |
| 24 Apr 2024 |
EUR |
12.18 |
12.18 |
11.6994 |
11.7009 |
11.7009 |
-0.274 (-2.29%)
|
17,985 |
| 23 Apr 2024 |
EUR |
12.12 |
12.12 |
11.76 |
11.9753 |
11.9753 |
-0.078 (-0.65%)
|
68,825 |
| 22 Apr 2024 |
EUR |
11.895 |
12.0534 |
11.84 |
12.0534 |
12.0534 |
+0.053 (+0.45%)
|
25,014 |
| 19 Apr 2024 |
EUR |
11.935 |
12.03 |
11.74 |
12 |
12 |
+0.095 (+0.80%)
|
396,117 |
| 18 Apr 2024 |
EUR |
12 |
12.0307 |
11.79 |
11.905 |
11.905 |
-0.034 (-0.28%)
|
108,162 |
| 17 Apr 2024 |
EUR |
12.1 |
12.1 |
11.87 |
11.939 |
11.939 |
-0.094 (-0.78%)
|
65,630 |
| 16 Apr 2024 |
EUR |
12 |
12.1007 |
11.9 |
12.0329 |
12.0329 |
-0.281 (-2.29%)
|
29,269 |
| 15 Apr 2024 |
EUR |
12.46 |
12.5 |
12.12 |
12.3144 |
12.3144 |
-0.086 (-0.69%)
|
41,359 |
| 12 Apr 2024 |
EUR |
12.83 |
12.98 |
12.3 |
12.4 |
12.4 |
-0.335 (-2.63%)
|
51,274 |
| 11 Apr 2024 |
EUR |
12.7 |
12.91 |
12.7 |
12.735 |
12.735 |
-0.056 (-0.44%)
|
102,584 |
| 10 Apr 2024 |
EUR |
12.8 |
13.2 |
12.7 |
12.7913 |
12.7913 |
+0.035 (+0.28%)
|
64,433 |
| 9 Apr 2024 |
EUR |
12.715 |
12.85 |
12.46 |
12.7561 |
12.7561 |
+0.166 (+1.32%)
|
37,711 |
| 8 Apr 2024 |
EUR |
12.5 |
12.71 |
12.48 |
12.59 |
12.59 |
+0.01 (+0.08%)
|
33,363 |
| 5 Apr 2024 |
EUR |
12.6 |
12.6 |
12.38 |
12.58 |
12.58 |
-0.165 (-1.29%)
|
25,985 |
| 4 Apr 2024 |
EUR |
13.015 |
13.02 |
12.68 |
12.745 |
12.745 |
-0.094 (-0.73%)
|
38,956 |
| 3 Apr 2024 |
EUR |
12.55 |
12.9807 |
12.55 |
12.8389 |
12.8389 |
+0.243 (+1.93%)
|
93,507 |
| 2 Apr 2024 |
EUR |
12.205 |
12.72 |
12.1 |
12.5955 |
12.5955 |
+0.586 (+4.88%)
|
445,397 |
| 28 Mar 2024 |
EUR |
11.935 |
12.13 |
11.88 |
12.01 |
12.01 |
+0.205 (+1.74%)
|
67,031 |
| 27 Mar 2024 |
EUR |
11.7 |
11.89 |
11.62 |
11.805 |
11.805 |
+0.025 (+0.21%)
|
17,217 |
| 26 Mar 2024 |
EUR |
11.935 |
11.98 |
11.75 |
11.78 |
11.78 |
-0.01 (-0.08%)
|
14,179 |
| 25 Mar 2024 |
EUR |
11.805 |
11.9006 |
11.63 |
11.79 |
11.79 |
+0.07 (+0.60%)
|
22,005 |
| 22 Mar 2024 |
EUR |
11.545 |
11.7506 |
11.52 |
11.72 |
11.72 |
+0.09 (+0.77%)
|
16,119 |
| 21 Mar 2024 |
EUR |
11.6 |
11.8 |
11.55 |
11.63 |
11.63 |
+0.052 (+0.45%)
|
36,561 |
| 20 Mar 2024 |
EUR |
11.8 |
11.8 |
11.45 |
11.578 |
11.578 |
-0.312 (-2.62%)
|
275,989 |
| 19 Mar 2024 |
EUR |
11.815 |
11.8907 |
11.4 |
11.89 |
11.89 |
+0.12 (+1.02%)
|
39,156 |
| 18 Mar 2024 |
EUR |
11.75 |
11.82 |
11.59 |
11.77 |
11.77 |
+0.205 (+1.77%)
|
67,046 |
| 15 Mar 2024 |
EUR |
11.405 |
11.69 |
11.4 |
11.565 |
11.565 |
+0.13 (+1.14%)
|
33,240 |
| 14 Mar 2024 |
EUR |
11.36 |
11.57 |
11.36 |
11.435 |
11.435 |
+0.054 (+0.47%)
|
33,397 |
| 13 Mar 2024 |
EUR |
11.38 |
11.3811 |
11.17 |
11.3811 |
11.3811 |
+0.18 (+1.61%)
|
35,675 |
