Compagnie Plastic Omnium SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Feb 2012 |
EUR |
21.85 |
21.85 |
21.85 |
21.85 |
7.2833 |
+0.67 (+3.16%)
|
1,583 |
| 14 Feb 2012 |
EUR |
21.18 |
21.18 |
21.18 |
21.18 |
7.06 |
+4.04 (+23.57%)
|
4,712 |
| 17 Jan 2012 |
EUR |
17.14 |
17.14 |
17.14 |
17.14 |
5.7133 |
+0.14 (+0.82%)
|
0 |
| 11 Jan 2012 |
EUR |
17 |
17 |
17 |
17 |
5.6667 |
+1.7 (+11.11%)
|
141 |
| 21 Dec 2011 |
EUR |
15.3 |
15.3 |
15.3 |
15.3 |
5.1 |
-0.943 (-5.81%)
|
0 |
| 30 Nov 2011 |
EUR |
16.2432 |
16.257 |
16.2432 |
16.2432 |
5.4144 |
+0.493 (+3.13%)
|
1,179 |
| 21 Nov 2011 |
EUR |
15.75 |
15.75 |
15.75 |
15.75 |
5.25 |
-1.24 (-7.30%)
|
72 |
| 17 Nov 2011 |
EUR |
16.99 |
16.99 |
16.882 |
16.99 |
5.6633 |
-4.186 (-19.77%)
|
1,288 |
| 1 Sep 2011 |
EUR |
21.1756 |
21.1756 |
21.1756 |
21.1756 |
7.0585 |
-0.139 (-0.65%)
|
0 |
| 3 Aug 2011 |
EUR |
21.315 |
21.315 |
21.315 |
21.315 |
7.105 |
-2.445 (-10.29%)
|
9,699 |
| 2 Aug 2011 |
EUR |
23.76 |
23.76 |
23.76 |
23.76 |
7.92 |
0.0 (0.0%)
|
0 |
| 1 Aug 2011 |
EUR |
23.76 |
23.76 |
23.76 |
23.76 |
7.92 |
-0.953 (-3.85%)
|
5,597 |
| 27 Jul 2011 |
EUR |
24.7125 |
24.715 |
24.7125 |
24.7125 |
8.2375 |
-1.038 (-4.03%)
|
641 |
| 26 Jul 2011 |
EUR |
25.75 |
25.75 |
25.75 |
25.75 |
8.5833 |
+0.138 (+0.54%)
|
100 |
| 25 Jul 2011 |
EUR |
25.6125 |
25.613 |
25.6125 |
25.6125 |
8.5375 |
-0.654 (-2.49%)
|
250 |
| 21 Jul 2011 |
EUR |
26.2662 |
26.2662 |
26.266 |
26.2662 |
8.7554 |
+3.652 (+16.15%)
|
218 |
| 19 Jul 2011 |
EUR |
22.6138 |
23.05 |
22.6138 |
22.6138 |
7.5379 |
+0.864 (+3.97%)
|
3,582 |
| 22 Jun 2011 |
EUR |
21.75 |
21.75 |
21.75 |
21.75 |
7.25 |
+0.315 (+1.47%)
|
511 |
| 8 Jun 2011 |
EUR |
21.435 |
21.44 |
21.435 |
21.435 |
7.145 |
-1.195 (-5.28%)
|
2,114 |
| 1 Jun 2011 |
EUR |
22.63 |
22.63 |
22.63 |
22.63 |
7.5433 |
+0.34 (+1.53%)
|
1,626 |
| 16 May 2011 |
EUR |
22.29 |
22.5 |
22.29 |
22.29 |
7.43 |
-0.82 (-3.55%)
|
620 |
| 13 May 2011 |
EUR |
23.11 |
23.11 |
23.11 |
23.11 |
7.7033 |
-1.3 (-5.33%)
|
0 |
| 10 May 2011 |
EUR |
24.41 |
24.41 |
24.41 |
24.41 |
8.1367 |
+0.974 (+13.61%)
|
2,181 |
| 10 May 2011 |
Forward split: 3 for 1.
|
| 3 May 2011 |
EUR |
64.46 |
64.46 |
64.46 |
64.46 |
7.1622 |
+0.94 (+1.48%)
|
0 |
| 28 Apr 2011 |
EUR |
63.52 |
64.18 |
63.52 |
63.52 |
7.0578 |
+0.317 (+0.50%)
|
699,366 |
| 20 Apr 2011 |
EUR |
63.2028 |
63.2028 |
63.2 |
63.2028 |
7.0225 |
+4.463 (+7.60%)
|
80 |
| 13 Apr 2011 |
EUR |
58.74 |
58.74 |
58.74 |
58.74 |
6.5267 |
-1.01 (-1.69%)
|
612 |
| 11 Apr 2011 |
EUR |
59.75 |
59.75 |
59.75 |
59.75 |
6.6389 |
+4.51 (+8.16%)
|
1,155 |
| 18 Mar 2011 |
EUR |
55.24 |
55.24 |
55.24 |
55.24 |
6.1378 |
+9.25 (+20.11%)
|
325 |
| 15 Mar 2011 |
EUR |
45.99 |
45.99 |
45.99 |
45.99 |
5.11 |
-6.434 (-12.27%)
|
78 |
