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 |
| 9 Nov 2012 |
EUR |
21.4587 |
21.4587 |
21.4587 |
21.4587 |
7.1529 |
-0.329 (-1.51%)
|
0 |
| 7 Nov 2012 |
EUR |
21.7877 |
21.7877 |
21.7877 |
21.7877 |
7.2626 |
-0.423 (-1.90%)
|
0 |
| 1 Nov 2012 |
EUR |
22.2105 |
22.2105 |
22.2105 |
22.2105 |
7.4035 |
+1.71 (+8.34%)
|
250 |
| 26 Oct 2012 |
EUR |
20.5 |
20.5 |
20.5 |
20.5 |
6.8333 |
-0.93 (-4.34%)
|
0 |
| 22 Oct 2012 |
EUR |
21.4298 |
21.4298 |
21.4298 |
21.4298 |
7.1433 |
+1.457 (+7.30%)
|
7,738 |
| 2 Oct 2012 |
EUR |
19.9725 |
19.9725 |
19.9725 |
19.9725 |
6.6575 |
-1.595 (-7.40%)
|
97 |
| 11 Sep 2012 |
EUR |
21.568 |
21.568 |
21.568 |
21.568 |
7.1893 |
-0.22 (-1.01%)
|
717 |
| 28 Aug 2012 |
EUR |
21.7875 |
21.7875 |
21.7875 |
21.7875 |
7.2625 |
-0.533 (-2.39%)
|
0 |
| 21 Aug 2012 |
EUR |
22.3205 |
22.321 |
22.3205 |
22.3205 |
7.4402 |
-0.559 (-2.45%)
|
717 |
| 20 Aug 2012 |
EUR |
22.88 |
22.88 |
22.88 |
22.88 |
7.6267 |
+0.88 (+4%)
|
0 |
| 6 Aug 2012 |
EUR |
22 |
22 |
22 |
22 |
7.3333 |
-0.075 (-0.34%)
|
0 |
| 1 Aug 2012 |
EUR |
22.075 |
22.075 |
22.075 |
22.075 |
7.3583 |
+2.092 (+10.47%)
|
0 |
| 2 Jul 2012 |
EUR |
19.9825 |
19.983 |
19.9825 |
19.9825 |
6.6608 |
+2.062 (+11.51%)
|
960 |
| 14 Jun 2012 |
EUR |
17.92 |
17.92 |
17.75 |
17.92 |
5.9733 |
-1.08 (-5.68%)
|
76 |
| 8 Jun 2012 |
EUR |
19 |
19.043 |
19 |
19 |
6.3333 |
+0.27 (+1.44%)
|
51 |
| 23 May 2012 |
EUR |
18.73 |
18.73 |
18.73 |
18.73 |
6.2433 |
+1.155 (+6.57%)
|
1 |
| 18 May 2012 |
EUR |
17.575 |
17.698 |
17.575 |
17.575 |
5.8583 |
-0.985 (-5.31%)
|
95 |
| 17 May 2012 |
EUR |
18.56 |
18.673 |
18.56 |
18.56 |
6.1867 |
+0.242 (+1.32%)
|
1,150 |
| 15 May 2012 |
EUR |
18.3175 |
18.685 |
18.3175 |
18.3175 |
6.1058 |
-0.573 (-3.03%)
|
2,017 |
| 14 May 2012 |
EUR |
18.89 |
18.89 |
18.223 |
18.89 |
6.2967 |
+0.823 (+4.55%)
|
1,520 |
| 11 May 2012 |
EUR |
18.0675 |
18.08 |
18.0675 |
18.0675 |
6.0225 |
+0.244 (+1.37%)
|
1,639 |
| 10 May 2012 |
EUR |
17.8231 |
18 |
17.8231 |
17.8231 |
5.941 |
+0.503 (+2.90%)
|
80,051 |
| 9 May 2012 |
EUR |
17.3205 |
18.11 |
17.3205 |
17.3205 |
5.7735 |
-1.127 (-6.11%)
|
730,798 |
| 8 May 2012 |
EUR |
18.4475 |
18.448 |
18.4475 |
18.4475 |
6.1492 |
-1.894 (-9.31%)
|
1,720 |
| 27 Apr 2012 |
EUR |
20.3418 |
20.3418 |
20.3418 |
20.3418 |
6.7806 |
0.0 (0.0%)
|
0 |
| 26 Apr 2012 |
EUR |
20.3418 |
20.505 |
20.3418 |
20.3418 |
6.7806 |
-0.248 (-1.21%)
|
593,846 |
| 20 Apr 2012 |
EUR |
20.59 |
20.59 |
20.59 |
20.59 |
6.8633 |
-2.27 (-9.93%)
|
0 |
| 20 Mar 2012 |
EUR |
22.86 |
22.86 |
22.86 |
22.86 |
7.62 |
+0.25 (+1.11%)
|
0 |
| 14 Mar 2012 |
EUR |
22.61 |
22.65 |
22.61 |
22.61 |
7.5367 |
+0.76 (+3.48%)
|
211 |
| 28 Feb 2012 |
EUR |
21.85 |
21.85 |
21.85 |
21.85 |
7.2833 |
+0.67 (+3.16%)
|
1,583 |
