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 |
| 15 May 2023 |
EUR |
15.37 |
15.57 |
15.37 |
15.4774 |
15.4774 |
+0.137 (+0.90%)
|
9,861 |
| 12 May 2023 |
EUR |
15.415 |
15.55 |
15.31 |
15.34 |
15.34 |
-0.075 (-0.49%)
|
12,133 |
| 11 May 2023 |
EUR |
15.425 |
15.45 |
15.34 |
15.415 |
15.415 |
+0.055 (+0.36%)
|
10,668 |
| 10 May 2023 |
EUR |
15.15 |
15.53 |
15.15 |
15.36 |
15.36 |
+0.309 (+2.06%)
|
24,191 |
| 9 May 2023 |
EUR |
15.08 |
15.08 |
14.93 |
15.0505 |
15.0505 |
+0.18 (+1.21%)
|
9,204 |
| 5 May 2023 |
EUR |
14.85 |
15.03 |
14.72 |
14.87 |
14.87 |
+0.05 (+0.34%)
|
110,884 |
| 4 May 2023 |
EUR |
15.13 |
15.13 |
14.66 |
14.82 |
14.82 |
-0.389 (-2.56%)
|
29,193 |
| 3 May 2023 |
EUR |
15.37 |
15.37 |
15.2088 |
15.2088 |
15.2088 |
-0.187 (-1.22%)
|
28,236 |
| 2 May 2023 |
EUR |
15.6 |
15.6642 |
15.28 |
15.3961 |
15.3961 |
-0.469 (-2.96%)
|
42,998 |
| 28 Apr 2023 |
EUR |
15.915 |
16.07 |
15.5 |
15.865 |
15.865 |
-0.09 (-0.56%)
|
44,809 |
| 27 Apr 2023 |
EUR |
16 |
16.43 |
15.82 |
15.955 |
15.955 |
+0.08 (+0.50%)
|
17,189 |
| 26 Apr 2023 |
EUR |
15.6 |
15.96 |
15.44 |
15.875 |
15.875 |
+0.175 (+1.11%)
|
48,690 |
| 25 Apr 2023 |
EUR |
16.2 |
16.2 |
15.41 |
15.7 |
15.7 |
-0.105 (-0.66%)
|
37,332 |
| 24 Apr 2023 |
EUR |
15.72 |
15.97 |
15.7 |
15.805 |
15.805 |
0.0 (0.0%)
|
52,780 |
| 21 Apr 2023 |
EUR |
16.03 |
16.16 |
15.805 |
15.805 |
15.805 |
-0.08 (-0.50%)
|
14,754 |
| 20 Apr 2023 |
EUR |
16.22 |
16.22 |
15.87 |
15.885 |
15.885 |
-0.675 (-4.08%)
|
24,604 |
| 19 Apr 2023 |
EUR |
16.645 |
16.68 |
16.41 |
16.56 |
16.56 |
-0.185 (-1.10%)
|
26,412 |
| 18 Apr 2023 |
EUR |
16.725 |
16.82 |
16.49 |
16.745 |
16.745 |
+0.06 (+0.36%)
|
22,883 |
| 17 Apr 2023 |
EUR |
16.675 |
16.92 |
16.56 |
16.685 |
16.685 |
+0.155 (+0.94%)
|
23,610 |
| 14 Apr 2023 |
EUR |
16.255 |
16.5533 |
16.23 |
16.53 |
16.53 |
+0.13 (+0.79%)
|
23,228 |
| 13 Apr 2023 |
EUR |
16.5 |
16.52 |
16.22 |
16.4 |
16.4 |
+0.075 (+0.46%)
|
93,688 |
| 12 Apr 2023 |
EUR |
16.6 |
16.6 |
16.3 |
16.325 |
16.325 |
-0.205 (-1.24%)
|
25,443 |
| 11 Apr 2023 |
EUR |
16.49 |
16.86 |
16.4893 |
16.53 |
16.53 |
+0.4 (+2.48%)
|
36,917 |
| 6 Apr 2023 |
EUR |
16.19 |
16.28 |
16.08 |
16.13 |
16.13 |
+0.07 (+0.44%)
|
20,504 |
| 5 Apr 2023 |
EUR |
16.605 |
16.61 |
16.05 |
16.06 |
16.06 |
-0.76 (-4.52%)
|
40,075 |
| 4 Apr 2023 |
EUR |
16.9 |
17.15 |
16.67 |
16.82 |
16.82 |
+0.065 (+0.39%)
|
18,669 |
| 3 Apr 2023 |
EUR |
16.9 |
16.9 |
16.67 |
16.755 |
16.755 |
-0.01 (-0.06%)
|
45,124 |
| 31 Mar 2023 |
EUR |
16.82 |
16.82 |
16.73 |
16.765 |
16.765 |
-0.035 (-0.21%)
|
18,201 |
| 30 Mar 2023 |
EUR |
16.46 |
17.08 |
16.46 |
16.8 |
16.8 |
+0.61 (+3.77%)
|
24,918 |
| 29 Mar 2023 |
EUR |
15.94 |
16.26 |
15.94 |
16.19 |
16.19 |
+0.215 (+1.35%)
|
30,031 |
