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 |
| 17 Sep 2014 |
EUR |
19.67 |
19.67 |
19.67 |
19.67 |
19.67 |
-0.487 (-2.42%)
|
6 |
| 12 Sep 2014 |
EUR |
20.12 |
20.245 |
20.12 |
20.1575 |
20.1575 |
+0.122 (+0.61%)
|
2,423 |
| 11 Sep 2014 |
EUR |
20.055 |
20.055 |
19.965 |
20.035 |
20.035 |
-0.502 (-2.45%)
|
361 |
| 9 Sep 2014 |
EUR |
20.5625 |
20.5625 |
20.5375 |
20.5375 |
20.5375 |
-0.573 (-2.71%)
|
111 |
| 5 Sep 2014 |
EUR |
21.115 |
21.19 |
21.07 |
21.11 |
21.11 |
+0.346 (+1.67%)
|
582 |
| 4 Sep 2014 |
EUR |
20.7639 |
20.9287 |
20.7639 |
20.7639 |
20.7639 |
+0.829 (+4.16%)
|
4,068 |
| 1 Sep 2014 |
EUR |
20.11 |
20.11 |
19.8725 |
19.935 |
19.935 |
-0.527 (-2.58%)
|
647 |
| 28 Aug 2014 |
EUR |
20.55 |
20.55 |
20.43 |
20.4625 |
20.4625 |
-0.015 (-0.07%)
|
488 |
| 20 Aug 2014 |
EUR |
20.4775 |
20.4775 |
20.4775 |
20.4775 |
20.4775 |
+0.088 (+0.43%)
|
1,094 |
| 19 Aug 2014 |
EUR |
20.3898 |
20.3898 |
20.3898 |
20.3898 |
20.3898 |
+0.499 (+2.51%)
|
2,970 |
| 18 Aug 2014 |
EUR |
19.69 |
19.8906 |
19.6112 |
19.8906 |
19.8906 |
+0.271 (+1.38%)
|
1,175 |
| 15 Aug 2014 |
EUR |
19.1762 |
19.73 |
19.1762 |
19.62 |
19.62 |
+0.598 (+3.14%)
|
7,833 |
| 14 Aug 2014 |
EUR |
19.0725 |
19.0725 |
18.6725 |
19.0225 |
19.0225 |
-0.152 (-0.80%)
|
27,558 |
| 13 Aug 2014 |
EUR |
19.3975 |
19.3975 |
19.06 |
19.175 |
19.175 |
-0.117 (-0.61%)
|
16,518 |
| 12 Aug 2014 |
EUR |
19.2925 |
19.2925 |
19.27 |
19.2925 |
19.2925 |
-0.205 (-1.05%)
|
51 |
| 11 Aug 2014 |
EUR |
19.4 |
19.4975 |
19.4 |
19.4975 |
19.4975 |
+1.224 (+6.70%)
|
1,791 |
| 8 Aug 2014 |
EUR |
18.2736 |
18.2736 |
18.2736 |
18.2736 |
18.2736 |
-0.302 (-1.63%)
|
1,179 |
| 7 Aug 2014 |
EUR |
18.5761 |
18.5761 |
18.5761 |
18.5761 |
18.5761 |
-0.424 (-2.23%)
|
362 |
| 6 Aug 2014 |
EUR |
19 |
19 |
19 |
19 |
19 |
-0.705 (-3.58%)
|
546 |
| 5 Aug 2014 |
EUR |
19.665 |
19.78 |
19.665 |
19.705 |
19.705 |
+0.271 (+1.39%)
|
5,826 |
| 4 Aug 2014 |
EUR |
19.4344 |
19.4344 |
19.4344 |
19.4344 |
19.4344 |
-0.28 (-1.42%)
|
694 |
| 1 Aug 2014 |
EUR |
19.76 |
19.76 |
19.7 |
19.7144 |
19.7144 |
-1.076 (-5.17%)
|
6,054 |
| 30 Jul 2014 |
EUR |
20.965 |
20.965 |
20.79 |
20.79 |
20.79 |
-0.635 (-2.96%)
|
737 |
| 29 Jul 2014 |
EUR |
21.425 |
21.425 |
21.425 |
21.425 |
21.425 |
-0.01 (-0.05%)
|
800 |
| 24 Jul 2014 |
EUR |
21.435 |
21.435 |
21.435 |
21.435 |
21.435 |
-0.545 (-2.48%)
|
5,000 |
| 17 Jul 2014 |
EUR |
22.165 |
22.165 |
21.98 |
21.98 |
21.98 |
-0.907 (-3.96%)
|
66 |
| 15 Jul 2014 |
EUR |
22.8873 |
22.8873 |
22.8873 |
22.8873 |
22.8873 |
-0.038 (-0.16%)
|
3,000 |
| 14 Jul 2014 |
EUR |
22.925 |
22.925 |
22.925 |
22.925 |
22.925 |
+0.16 (+0.70%)
|
200 |
| 11 Jul 2014 |
EUR |
22.765 |
22.9425 |
22.765 |
22.765 |
22.765 |
+0.812 (+3.70%)
|
1,872 |
| 10 Jul 2014 |
EUR |
21.86 |
21.98 |
21.86 |
21.9525 |
21.9525 |
-1.123 (-4.86%)
|
1,002 |
