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 |
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 |
14 Feb 2024 |
EUR |
10.25 |
10.25 |
10.1 |
10.12 |
10.12 |
-0.222 (-2.15%)
|
13,972 |
13 Feb 2024 |
EUR |
10.46 |
10.48 |
10.25 |
10.3419 |
10.3419 |
+0.016 (+0.15%)
|
94,076 |
12 Feb 2024 |
EUR |
10.326 |
10.53 |
10.326 |
10.326 |
10.326 |
+0.108 (+1.06%)
|
13,204 |
9 Feb 2024 |
EUR |
10.4 |
10.4 |
10.19 |
10.2175 |
10.2175 |
-0.282 (-2.69%)
|
117,978 |
8 Feb 2024 |
EUR |
10.4294 |
10.58 |
10.4294 |
10.5 |
10.5 |
+0.01 (+0.10%)
|
18,936 |
7 Feb 2024 |
EUR |
10.695 |
10.73 |
10.3994 |
10.49 |
10.49 |
-0.125 (-1.18%)
|
19,275 |
6 Feb 2024 |
EUR |
10.605 |
10.67 |
10.4466 |
10.6154 |
10.6154 |
+0.029 (+0.28%)
|
20,171 |
5 Feb 2024 |
EUR |
10.685 |
10.86 |
10.5548 |
10.5862 |
10.5862 |
-0.109 (-1.02%)
|
13,591 |
2 Feb 2024 |
EUR |
10.6894 |
10.98 |
10.6894 |
10.695 |
10.695 |
+0.04 (+0.38%)
|
113,842 |
1 Feb 2024 |
EUR |
10.695 |
10.7833 |
10.655 |
10.655 |
10.655 |
-0.02 (-0.19%)
|
21,220 |
31 Jan 2024 |
EUR |
10.74 |
10.74 |
10.61 |
10.675 |
10.675 |
-0.085 (-0.79%)
|
413,242 |
30 Jan 2024 |
EUR |
10.755 |
10.87 |
10.68 |
10.7596 |
10.7596 |
+0.022 (+0.20%)
|
468,221 |
29 Jan 2024 |
EUR |
10.78 |
10.78 |
10.6149 |
10.7376 |
10.7376 |
-0.027 (-0.25%)
|
9,906 |