Compagnie Plastic Omnium SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.178	13.910	9.103	9.103	9.103	0
2026-10-22	9.328	13.910	9.138	9.138	9.138	0
2026-10-21	9.568	13.910	9.533	9.533	9.533	0
2026-10-20	9.600	13.910	9.600	9.600	9.600	0
2026-10-19	9.640	13.910	9.605	9.605	9.605	0
2026-10-16	9.825	13.910	9.825	9.825	9.825	0
2026-10-15	9.503	9.510	9.370	9.370	9.370	2,737
2026-10-14	9.600	9.605	9.500	9.535	9.535	8
2026-10-13	9.530	9.605	9.530	9.605	9.605	85
2026-10-12	9.495	9.735	9.420	9.420	9.420	1,001
2026-10-09	10.050	10.240	9.695	9.695	9.695	476
2026-10-08	9.785	10.480	9.785	10.020	10.020	7,036
2026-10-07	12.440	12.940	12.440	12.540	12.540	808
2026-10-06	12.000	12.200	11.980	12.200	12.200	44
2026-10-05	11.580	11.580	11.580	11.580	11.580	1
2026-10-02	11.760	11.900	11.760	11.805	11.805	8,646
2026-10-01	11.865	12.000	11.760	11.760	11.760	3
2026-09-30	11.800	12.120	11.800	12.120	12.120	34,110
2026-09-29	11.820	11.820	11.820	11.820	11.820	127
2026-09-28	11.885	11.920	11.860	11.860	11.860	2
2026-09-25	11.855	11.890	11.760	11.780	11.780	3

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.