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 |
| 19 Jul 2023 |
EUR |
17.65 |
17.92 |
17.65 |
17.875 |
17.875 |
+0.333 (+1.90%)
|
11,070 |
| 18 Jul 2023 |
EUR |
17.3 |
17.59 |
17.28 |
17.5425 |
17.5425 |
+0.359 (+2.09%)
|
28,558 |
| 17 Jul 2023 |
EUR |
17.2 |
17.41 |
17.16 |
17.1833 |
17.1833 |
-0.282 (-1.61%)
|
22,072 |
| 14 Jul 2023 |
EUR |
17.585 |
17.59 |
17.3012 |
17.465 |
17.465 |
+0.03 (+0.17%)
|
12,911 |
| 13 Jul 2023 |
EUR |
17.2 |
17.64 |
17.2 |
17.435 |
17.435 |
+0.42 (+2.47%)
|
98,382 |
| 12 Jul 2023 |
EUR |
16.82 |
17.1 |
16.76 |
17.015 |
17.015 |
+0.252 (+1.50%)
|
39,370 |
| 11 Jul 2023 |
EUR |
16.91 |
16.91 |
16.63 |
16.763 |
16.763 |
-0.154 (-0.91%)
|
14,500 |
| 10 Jul 2023 |
EUR |
16.87 |
16.94 |
16.8 |
16.9167 |
16.9167 |
-0.003 (-0.02%)
|
17,713 |
| 7 Jul 2023 |
EUR |
16.695 |
16.9267 |
16.6 |
16.92 |
16.92 |
+0.315 (+1.90%)
|
27,970 |
| 6 Jul 2023 |
EUR |
16.695 |
16.81 |
16.605 |
16.605 |
16.605 |
-0.08 (-0.48%)
|
23,291 |
| 5 Jul 2023 |
EUR |
16.295 |
16.89 |
16.25 |
16.685 |
16.685 |
+0.393 (+2.41%)
|
25,739 |
| 4 Jul 2023 |
EUR |
16.2916 |
16.2916 |
16.2 |
16.2916 |
16.2916 |
+0.054 (+0.34%)
|
19,504 |
| 3 Jul 2023 |
EUR |
16.205 |
16.4 |
16.16 |
16.2372 |
16.2372 |
+0.177 (+1.10%)
|
98,401 |
| 30 Jun 2023 |
EUR |
16.08 |
16.23 |
16.01 |
16.06 |
16.06 |
+0.075 (+0.47%)
|
37,477 |
| 29 Jun 2023 |
EUR |
15.9 |
16.11 |
15.9 |
15.985 |
15.985 |
+0.03 (+0.19%)
|
7,712 |
| 28 Jun 2023 |
EUR |
15.8 |
15.98 |
15.8 |
15.955 |
15.955 |
+0.434 (+2.79%)
|
12,014 |
| 27 Jun 2023 |
EUR |
15.71 |
15.71 |
15.5213 |
15.5213 |
15.5213 |
-0.17 (-1.09%)
|
31,002 |
| 26 Jun 2023 |
EUR |
15.975 |
16 |
15.66 |
15.6916 |
15.6916 |
-0.223 (-1.40%)
|
24,432 |
| 23 Jun 2023 |
EUR |
16.19 |
16.2 |
15.915 |
15.915 |
15.915 |
-0.235 (-1.46%)
|
18,441 |
| 22 Jun 2023 |
EUR |
15.845 |
16.2 |
15.7 |
16.15 |
16.15 |
+0.295 (+1.86%)
|
42,319 |
| 21 Jun 2023 |
EUR |
15.825 |
15.8958 |
15.74 |
15.855 |
15.855 |
-0.091 (-0.57%)
|
14,595 |
| 20 Jun 2023 |
EUR |
16.13 |
16.13 |
15.8 |
15.9464 |
15.9464 |
-0.384 (-2.35%)
|
17,705 |
| 19 Jun 2023 |
EUR |
16.55 |
16.55 |
16.3294 |
16.33 |
16.33 |
-0.435 (-2.59%)
|
6,982 |
| 16 Jun 2023 |
EUR |
16.9 |
16.93 |
16.5778 |
16.765 |
16.765 |
-0.105 (-0.62%)
|
27,334 |
| 15 Jun 2023 |
EUR |
16.81 |
16.87 |
16.71 |
16.87 |
16.87 |
+0.06 (+0.36%)
|
4,739 |
| 14 Jun 2023 |
EUR |
16.7326 |
17 |
16.7326 |
16.81 |
16.81 |
+0.283 (+1.71%)
|
12,995 |
| 13 Jun 2023 |
EUR |
16.605 |
16.7009 |
16.51 |
16.5271 |
16.5271 |
+0.056 (+0.34%)
|
111,925 |
| 12 Jun 2023 |
EUR |
16.4 |
16.59 |
16.33 |
16.4714 |
16.4714 |
+0.331 (+2.05%)
|
17,058 |
| 9 Jun 2023 |
EUR |
15.915 |
16.3 |
15.91 |
16.14 |
16.14 |
+0.35 (+2.22%)
|
31,277 |
| 8 Jun 2023 |
EUR |
15.425 |
15.96 |
15.39 |
15.79 |
15.79 |
+0.55 (+3.61%)
|
22,153 |
