Compagnie Plastic Omnium SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
EUR |
11.7 |
11.805 |
10.44 |
11.805 |
11.805 |
+0.025 (+0.21%)
|
0 |
26 Mar 2024 |
EUR |
11.935 |
11.98 |
11.75 |
11.78 |
11.78 |
-0.01 (-0.08%)
|
13,379 |
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 |
12 Mar 2024 |
EUR |
11.055 |
11.3 |
10.89 |
11.2011 |
11.2011 |
+0.311 (+2.86%)
|
27,239 |
11 Mar 2024 |
EUR |
11.05 |
11.05 |
10.8896 |
10.89 |
10.89 |
-0.115 (-1.04%)
|
19,011 |
8 Mar 2024 |
EUR |
11.02 |
11.02 |
10.8 |
11.005 |
11.005 |
-0.17 (-1.52%)
|
12,989 |
7 Mar 2024 |
EUR |
11.085 |
11.175 |
10.72 |
11.175 |
11.175 |
+0.036 (+0.32%)
|
28,832 |
6 Mar 2024 |
EUR |
10.91 |
11.31 |
10.91 |
11.1394 |
11.1394 |
+0.394 (+3.67%)
|
32,117 |
5 Mar 2024 |
EUR |
10.85 |
10.85 |
10.63 |
10.745 |
10.745 |
-0.355 (-3.20%)
|
26,453 |
4 Mar 2024 |
EUR |
11.17 |
11.17 |
10.96 |
11.1 |
11.1 |
-0.085 (-0.76%)
|
21,840 |
1 Mar 2024 |
EUR |
11.055 |
11.28 |
11 |
11.185 |
11.185 |
+0.02 (+0.18%)
|
42,745 |
29 Feb 2024 |
EUR |
11.23 |
11.23 |
10.95 |
11.165 |
11.165 |
-0.046 (-0.41%)
|
27,257 |
28 Feb 2024 |
EUR |
11.405 |
11.44 |
11.02 |
11.2111 |
11.2111 |
-0.151 (-1.33%)
|
54,006 |
27 Feb 2024 |
EUR |
10.715 |
11.3806 |
10.61 |
11.3622 |
11.3622 |
+0.501 (+4.61%)
|
79,600 |
26 Feb 2024 |
EUR |
10.83 |
10.9 |
10.66 |
10.8611 |
10.8611 |
+0.096 (+0.89%)
|
32,318 |
23 Feb 2024 |
EUR |
11.24 |
11.24 |
10.71 |
10.765 |
10.765 |
-0.32 (-2.89%)
|
34,146 |
22 Feb 2024 |
EUR |
10.745 |
11.31 |
10.74 |
11.085 |
11.085 |
+0.672 (+6.46%)
|
68,487 |
21 Feb 2024 |
EUR |
10.315 |
10.63 |
10.22 |
10.4126 |
10.4126 |
+0.336 (+3.33%)
|
94,345 |
20 Feb 2024 |
EUR |
10.19 |
10.19 |
10 |
10.077 |
10.077 |
-0.266 (-2.57%)
|
29,823 |
19 Feb 2024 |
EUR |
10.645 |
10.69 |
10.2294 |
10.3425 |
10.3425 |
-0.273 (-2.57%)
|
14,445 |
16 Feb 2024 |
EUR |
10.695 |
10.91 |
10.6 |
10.615 |
10.615 |
+0.205 (+1.97%)
|
43,595 |
15 Feb 2024 |
EUR |
10.25 |
10.42 |
10.25 |
10.41 |
10.41 |
+0.29 (+2.87%)
|
15,544 |