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 |
| 29 Jan 2024 |
EUR |
10.78 |
10.78 |
10.6149 |
10.7376 |
10.7376 |
-0.027 (-0.25%)
|
9,906 |
| 26 Jan 2024 |
EUR |
10.5 |
10.78 |
10.48 |
10.765 |
10.765 |
+0.175 (+1.65%)
|
616,384 |
| 25 Jan 2024 |
EUR |
10.8 |
10.8 |
10.48 |
10.59 |
10.59 |
-0.24 (-2.22%)
|
24,225 |
| 24 Jan 2024 |
EUR |
10.95 |
10.99 |
10.8 |
10.83 |
10.83 |
+0.05 (+0.46%)
|
17,663 |
| 23 Jan 2024 |
EUR |
10.54 |
10.86 |
10.54 |
10.7802 |
10.7802 |
+0.339 (+3.25%)
|
28,930 |
| 22 Jan 2024 |
EUR |
10.375 |
10.45 |
10.24 |
10.441 |
10.441 |
+0.271 (+2.66%)
|
34,907 |
| 19 Jan 2024 |
EUR |
10.57 |
10.72 |
10.16 |
10.17 |
10.17 |
-0.515 (-4.82%)
|
68,590 |
| 18 Jan 2024 |
EUR |
10.695 |
10.7605 |
10.57 |
10.685 |
10.685 |
+0.135 (+1.28%)
|
55,536 |
| 17 Jan 2024 |
EUR |
10.69 |
10.69 |
10.46 |
10.55 |
10.55 |
-0.355 (-3.26%)
|
28,012 |
| 16 Jan 2024 |
EUR |
11.15 |
11.15 |
10.86 |
10.9054 |
10.9054 |
-0.255 (-2.28%)
|
22,097 |
| 15 Jan 2024 |
EUR |
11.21 |
11.25 |
11.13 |
11.16 |
11.16 |
-0.15 (-1.33%)
|
20,457 |
| 12 Jan 2024 |
EUR |
11.35 |
11.48 |
11.23 |
11.31 |
11.31 |
-0.02 (-0.18%)
|
28,296 |
| 11 Jan 2024 |
EUR |
11.405 |
11.57 |
11.33 |
11.33 |
11.33 |
-0.155 (-1.35%)
|
28,529 |
| 10 Jan 2024 |
EUR |
11.63 |
11.63 |
11.44 |
11.485 |
11.485 |
-0.134 (-1.16%)
|
52,887 |
| 9 Jan 2024 |
EUR |
11.7 |
11.7 |
11.51 |
11.6194 |
11.6194 |
+0.183 (+1.60%)
|
18,250 |
| 8 Jan 2024 |
EUR |
11.465 |
11.72 |
11.25 |
11.4366 |
11.4366 |
+0.087 (+0.76%)
|
34,161 |
| 5 Jan 2024 |
EUR |
11.36 |
11.5 |
11.22 |
11.35 |
11.35 |
-0.215 (-1.86%)
|
72,237 |
| 4 Jan 2024 |
EUR |
11.64 |
11.67 |
11.39 |
11.565 |
11.565 |
-0.065 (-0.56%)
|
28,343 |
| 3 Jan 2024 |
EUR |
12.22 |
12.22 |
11.61 |
11.63 |
11.63 |
-0.62 (-5.06%)
|
39,076 |
| 2 Jan 2024 |
EUR |
12.1 |
12.37 |
12.1 |
12.2504 |
12.2504 |
+0.17 (+1.41%)
|
40,761 |
| 29 Dec 2023 |
EUR |
12 |
12.13 |
11.98 |
12.08 |
12.08 |
+0.07 (+0.58%)
|
14,685 |
| 28 Dec 2023 |
EUR |
12.2705 |
12.2705 |
12.01 |
12.01 |
12.01 |
-0.19 (-1.56%)
|
22,195 |
| 27 Dec 2023 |
EUR |
12.15 |
12.26 |
12.06 |
12.2 |
12.2 |
+0.03 (+0.25%)
|
32,397 |
| 22 Dec 2023 |
EUR |
12.13 |
12.17 |
12.02 |
12.17 |
12.17 |
-0.04 (-0.33%)
|
17,567 |
| 21 Dec 2023 |
EUR |
12.21 |
12.21 |
11.99 |
12.21 |
12.21 |
-0.121 (-0.98%)
|
46,014 |
| 20 Dec 2023 |
EUR |
12.27 |
12.43 |
12.27 |
12.331 |
12.331 |
+0.061 (+0.50%)
|
41,448 |
| 19 Dec 2023 |
EUR |
12.09 |
12.28 |
12.09 |
12.27 |
12.27 |
+0.12 (+0.99%)
|
16,446 |
| 18 Dec 2023 |
EUR |
12.245 |
12.26 |
12.09 |
12.15 |
12.15 |
-0.145 (-1.18%)
|
30,651 |
| 15 Dec 2023 |
EUR |
12.295 |
12.48 |
12.17 |
12.295 |
12.295 |
+0.145 (+1.19%)
|
59,271 |
| 14 Dec 2023 |
EUR |
11.8 |
12.34 |
11.8 |
12.15 |
12.15 |
+0.575 (+4.97%)
|
60,596 |
