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 |
| 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 |
| 1 Nov 2023 |
EUR |
10.7 |
11.02 |
10.7 |
10.98 |
10.98 |
+0.342 (+3.22%)
|
70,898 |
| 31 Oct 2023 |
EUR |
10.57 |
10.71 |
10.42 |
10.6377 |
10.6377 |
+0.083 (+0.78%)
|
95,404 |
| 30 Oct 2023 |
EUR |
10.635 |
10.68 |
10.38 |
10.5549 |
10.5549 |
+0.035 (+0.33%)
|
255,309 |
| 27 Oct 2023 |
EUR |
10.4 |
10.64 |
10.2 |
10.52 |
10.52 |
+0.438 (+4.34%)
|
79,983 |
| 26 Oct 2023 |
EUR |
12.04 |
12.04 |
10.06 |
10.0825 |
10.0825 |
-3.083 (-23.41%)
|
335,880 |
| 25 Oct 2023 |
EUR |
13.27 |
13.27 |
12.84 |
13.165 |
13.165 |
+0.037 (+0.28%)
|
41,700 |
| 24 Oct 2023 |
EUR |
13.145 |
13.2 |
13 |
13.1282 |
13.1282 |
+0.019 (+0.14%)
|
19,317 |
| 23 Oct 2023 |
EUR |
13.26 |
13.26 |
12.95 |
13.1094 |
13.1094 |
-0.296 (-2.21%)
|
27,480 |
| 20 Oct 2023 |
EUR |
13.405 |
13.5353 |
13.2994 |
13.405 |
13.405 |
-0.14 (-1.03%)
|
195,908 |
| 19 Oct 2023 |
EUR |
13.6 |
13.65 |
13.35 |
13.545 |
13.545 |
0.0 (0.0%)
|
34,317 |
| 18 Oct 2023 |
EUR |
13.955 |
14 |
13.545 |
13.545 |
13.545 |
-0.481 (-3.43%)
|
143,327 |
| 17 Oct 2023 |
EUR |
14 |
14.14 |
13.85 |
14.0257 |
14.0257 |
-0.106 (-0.75%)
|
31,840 |
| 16 Oct 2023 |
EUR |
13.805 |
14.19 |
13.55 |
14.1322 |
14.1322 |
+0.287 (+2.07%)
|
36,395 |
| 13 Oct 2023 |
EUR |
13.865 |
13.98 |
13.69 |
13.845 |
13.845 |
-0.08 (-0.57%)
|
17,454 |
| 12 Oct 2023 |
EUR |
14.305 |
14.42 |
13.81 |
13.925 |
13.925 |
-0.34 (-2.38%)
|
26,163 |
| 11 Oct 2023 |
EUR |
14.215 |
14.37 |
14.2 |
14.265 |
14.265 |
+0.055 (+0.39%)
|
46,515 |
| 10 Oct 2023 |
EUR |
14.12 |
14.36 |
14.12 |
14.21 |
14.21 |
+0.164 (+1.17%)
|
29,144 |
| 9 Oct 2023 |
EUR |
14.19 |
14.19 |
13.9397 |
14.046 |
14.046 |
-0.504 (-3.46%)
|
34,369 |
| 6 Oct 2023 |
EUR |
14.55 |
14.82 |
14.55 |
14.55 |
14.55 |
-0.04 (-0.27%)
|
35,588 |
| 5 Oct 2023 |
EUR |
14.98 |
14.98 |
14.4792 |
14.59 |
14.59 |
-0.465 (-3.09%)
|
22,236 |
| 4 Oct 2023 |
EUR |
15.055 |
15.055 |
14.8644 |
15.055 |
15.055 |
-0.427 (-2.76%)
|
37,309 |
| 3 Oct 2023 |
EUR |
15.475 |
15.56 |
15.31 |
15.4819 |
15.4819 |
+0.011 (+0.07%)
|
40,210 |
| 2 Oct 2023 |
EUR |
15.405 |
15.6 |
15.4 |
15.471 |
15.471 |
+0.141 (+0.92%)
|
16,509 |
| 29 Sep 2023 |
EUR |
15.495 |
15.6 |
15.31 |
15.33 |
15.33 |
-0.05 (-0.33%)
|
116,866 |
| 28 Sep 2023 |
EUR |
15.2 |
15.48 |
15.08 |
15.38 |
15.38 |
+0.215 (+1.42%)
|
15,732 |
| 27 Sep 2023 |
EUR |
15.2 |
15.27 |
14.98 |
15.165 |
15.165 |
-0.146 (-0.96%)
|
24,735 |
| 26 Sep 2023 |
EUR |
15.475 |
15.5 |
15.11 |
15.3115 |
15.3115 |
-0.04 (-0.26%)
|
20,570 |
| 25 Sep 2023 |
EUR |
15.7 |
15.7 |
15.26 |
15.3519 |
15.3519 |
-0.418 (-2.65%)
|
10,678 |
