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 |
| 13 Dec 2023 |
EUR |
11.545 |
11.63 |
11.39 |
11.575 |
11.575 |
-0.117 (-1.00%)
|
27,379 |
| 12 Dec 2023 |
EUR |
11.895 |
11.94 |
11.54 |
11.6916 |
11.6916 |
-0.078 (-0.66%)
|
34,228 |
| 11 Dec 2023 |
EUR |
12.14 |
12.14 |
11.71 |
11.7696 |
11.7696 |
-0.37 (-3.05%)
|
21,880 |
| 8 Dec 2023 |
EUR |
11.56 |
12.16 |
11.56 |
12.14 |
12.14 |
+0.76 (+6.68%)
|
84,525 |
| 7 Dec 2023 |
EUR |
11.32 |
11.44 |
11.2 |
11.38 |
11.38 |
+0.03 (+0.26%)
|
42,235 |
| 6 Dec 2023 |
EUR |
11.515 |
11.59 |
11.09 |
11.35 |
11.35 |
-0.04 (-0.35%)
|
87,715 |
| 5 Dec 2023 |
EUR |
11.39 |
11.5 |
11.36 |
11.39 |
11.39 |
-0.115 (-1.00%)
|
30,910 |
| 4 Dec 2023 |
EUR |
11.535 |
11.64 |
11.31 |
11.5045 |
11.5045 |
+0.07 (+0.61%)
|
30,341 |
| 1 Dec 2023 |
EUR |
11.32 |
11.53 |
11.29 |
11.435 |
11.435 |
+0.02 (+0.18%)
|
31,563 |
| 30 Nov 2023 |
EUR |
11.66 |
11.6612 |
11.31 |
11.415 |
11.415 |
-0.1 (-0.87%)
|
22,938 |
| 29 Nov 2023 |
EUR |
11.3329 |
11.62 |
11.3329 |
11.515 |
11.515 |
+0.351 (+3.14%)
|
47,278 |
| 28 Nov 2023 |
EUR |
11.185 |
11.2823 |
11.05 |
11.1643 |
11.1643 |
-0.05 (-0.45%)
|
60,032 |
| 27 Nov 2023 |
EUR |
11.405 |
11.5 |
11.17 |
11.2144 |
11.2144 |
-0.156 (-1.37%)
|
29,959 |
| 24 Nov 2023 |
EUR |
11.22 |
11.42 |
11.1 |
11.37 |
11.37 |
+0.08 (+0.71%)
|
36,695 |
| 23 Nov 2023 |
EUR |
11.5 |
11.5 |
11.2494 |
11.29 |
11.29 |
-0.265 (-2.29%)
|
31,838 |
| 22 Nov 2023 |
EUR |
11.485 |
11.67 |
11.38 |
11.555 |
11.555 |
-0.045 (-0.39%)
|
81,563 |
| 21 Nov 2023 |
EUR |
11.6 |
11.69 |
11.34 |
11.6 |
11.6 |
-0.122 (-1.04%)
|
15,186 |
| 20 Nov 2023 |
EUR |
11.75 |
11.75 |
11.57 |
11.7222 |
11.7222 |
-0.093 (-0.79%)
|
57,678 |
| 17 Nov 2023 |
EUR |
11.815 |
11.815 |
11.815 |
11.815 |
11.815 |
+0.085 (+0.72%)
|
23,800 |
| 16 Nov 2023 |
EUR |
11.72 |
11.82 |
11.56 |
11.73 |
11.73 |
+0.09 (+0.77%)
|
39,241 |
| 15 Nov 2023 |
EUR |
11.915 |
12.03 |
11.64 |
11.64 |
11.64 |
+0.13 (+1.13%)
|
20,584 |
| 14 Nov 2023 |
EUR |
11.3196 |
11.875 |
11.3196 |
11.5097 |
11.5097 |
+0.307 (+2.74%)
|
42,376 |
| 13 Nov 2023 |
EUR |
11.25 |
11.33 |
11.1493 |
11.2027 |
11.2027 |
-0.067 (-0.60%)
|
39,601 |
| 10 Nov 2023 |
EUR |
11.61 |
11.61 |
11.14 |
11.27 |
11.27 |
-0.585 (-4.93%)
|
71,695 |
| 9 Nov 2023 |
EUR |
11.955 |
11.9986 |
11.73 |
11.855 |
11.855 |
-0.205 (-1.70%)
|
55,735 |
| 8 Nov 2023 |
EUR |
11.78 |
12.06 |
11.58 |
12.06 |
12.06 |
+0.258 (+2.18%)
|
44,326 |
| 7 Nov 2023 |
EUR |
11.75 |
11.92 |
11.59 |
11.8024 |
11.8024 |
-0.147 (-1.23%)
|
75,762 |
| 6 Nov 2023 |
EUR |
12.08 |
12.08 |
11.8394 |
11.949 |
11.949 |
-0.051 (-0.43%)
|
45,710 |
| 3 Nov 2023 |
EUR |
11.485 |
12.02 |
11.14 |
12 |
12 |
+0.8 (+7.14%)
|
80,619 |
| 2 Nov 2023 |
EUR |
11.025 |
11.3805 |
11 |
11.2 |
11.2 |
+0.22 (+2.00%)
|
90,163 |
