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 |
| 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 |
| 22 Sep 2023 |
EUR |
15.77 |
15.77 |
15.62 |
15.77 |
15.77 |
-0.075 (-0.47%)
|
48,324 |
| 21 Sep 2023 |
EUR |
16.08 |
16.11 |
15.845 |
15.845 |
15.845 |
-0.49 (-3.00%)
|
17,704 |
| 20 Sep 2023 |
EUR |
16.19 |
16.44 |
16.19 |
16.335 |
16.335 |
+0.231 (+1.44%)
|
22,875 |
| 19 Sep 2023 |
EUR |
16 |
16.13 |
15.9 |
16.1037 |
16.1037 |
-0.035 (-0.22%)
|
15,208 |
| 18 Sep 2023 |
EUR |
16.15 |
16.15 |
15.8 |
16.1391 |
16.1391 |
-0.431 (-2.60%)
|
87,197 |
| 15 Sep 2023 |
EUR |
16.5 |
16.73 |
16.4 |
16.57 |
16.57 |
+0.305 (+1.88%)
|
45,326 |
| 14 Sep 2023 |
EUR |
16.43 |
16.43 |
16.08 |
16.265 |
16.265 |
+0.195 (+1.21%)
|
13,137 |
| 13 Sep 2023 |
EUR |
16.18 |
16.39 |
15.99 |
16.07 |
16.07 |
-0.037 (-0.23%)
|
10,266 |
| 12 Sep 2023 |
EUR |
15.895 |
16.18 |
15.84 |
16.1068 |
16.1068 |
+0.219 (+1.38%)
|
34,724 |
| 11 Sep 2023 |
EUR |
15.79 |
15.95 |
15.67 |
15.8876 |
15.8876 |
+0.238 (+1.52%)
|
7,018 |
| 8 Sep 2023 |
EUR |
15.69 |
15.69 |
15.46 |
15.65 |
15.65 |
-0.185 (-1.17%)
|
13,599 |
| 7 Sep 2023 |
EUR |
16.04 |
16.14 |
15.7691 |
15.835 |
15.835 |
-0.325 (-2.01%)
|
11,422 |
| 6 Sep 2023 |
EUR |
16.225 |
16.26 |
16.09 |
16.16 |
16.16 |
-0.193 (-1.18%)
|
17,412 |
| 5 Sep 2023 |
EUR |
16.14 |
16.38 |
16.13 |
16.3533 |
16.3533 |
+0.052 (+0.32%)
|
12,668 |
| 4 Sep 2023 |
EUR |
16.19 |
16.4 |
16.1709 |
16.3016 |
16.3016 |
+0.417 (+2.62%)
|
28,594 |
| 1 Sep 2023 |
EUR |
16.14 |
16.25 |
15.78 |
15.885 |
15.885 |
-0.39 (-2.40%)
|
49,414 |
| 31 Aug 2023 |
EUR |
16.355 |
16.4 |
16.1689 |
16.275 |
16.275 |
-0.08 (-0.49%)
|
109,959 |
| 30 Aug 2023 |
EUR |
16.355 |
16.355 |
16.355 |
16.355 |
16.355 |
+0.134 (+0.82%)
|
16,121 |
| 29 Aug 2023 |
EUR |
16.12 |
16.3433 |
16.1 |
16.2212 |
16.2212 |
+0.181 (+1.13%)
|
16,915 |
| 25 Aug 2023 |
EUR |
16.18 |
16.18 |
16.04 |
16.04 |
16.04 |
-0.08 (-0.50%)
|
19,600 |
| 24 Aug 2023 |
EUR |
16.29 |
16.29 |
15.99 |
16.12 |
16.12 |
-0.157 (-0.96%)
|
72,949 |
| 23 Aug 2023 |
EUR |
16.55 |
16.55 |
16.18 |
16.2769 |
16.2769 |
-0.342 (-2.06%)
|
10,729 |
| 22 Aug 2023 |
EUR |
16.5317 |
16.67 |
16.5317 |
16.6186 |
16.6186 |
+0.037 (+0.22%)
|
16,921 |
| 21 Aug 2023 |
EUR |
16.42 |
16.66 |
16.42 |
16.582 |
16.582 |
+0.082 (+0.50%)
|
16,199 |
| 18 Aug 2023 |
EUR |
16.3 |
16.5 |
16.3 |
16.5 |
16.5 |
+0.1 (+0.61%)
|
14,001 |
| 17 Aug 2023 |
EUR |
16.45 |
16.45 |
16.33 |
16.4 |
16.4 |
-0.06 (-0.36%)
|
10,614 |
