UK markets open in 6 hours 41 minutes

Compagnie Plastic Omnium SE (0NW1.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.15-2.02 (-13.32%)
At close: 06:20PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202215.3515.3513.0913.1513.15103,634
28 Sept 202215.4515.2514.9515.1615.1653,428
27 Sept 202215.6015.7915.3715.5315.53100,408
26 Sept 202215.2015.7015.0615.7215.7254,742
23 Sept 202215.9115.9415.2115.3915.3928,313
22 Sept 202216.5016.2315.9415.9815.9843,035
21 Sept 202217.0017.0116.6016.7316.7399,633
20 Sept 202217.2017.5816.9217.0317.0336,484
16 Sept 202217.3017.2616.5417.0517.05197,539
15 Sept 202217.3217.5017.2017.5817.5814,080
14 Sept 202217.4817.4917.2117.2917.2916,986
13 Sept 202218.3018.1017.4517.6617.6624,506
12 Sept 202217.8418.1917.8418.0918.0914,834
09 Sept 202218.0017.9917.7117.9217.9237,760
08 Sept 202217.7518.0017.6817.8917.8920,279
07 Sept 202217.5017.9717.5917.7717.7730,525
06 Sept 202217.6018.0017.6017.6517.6521,887
05 Sept 202218.2017.9717.6317.6717.6727,663
02 Sept 202218.3018.5118.1218.4718.4724,346
01 Sept 202218.5018.5018.0618.2618.2647,766
31 Aug 202218.9018.9518.5418.8218.8217,303
30 Aug 202218.4918.9918.6318.6118.6117,393
26 Aug 202219.2019.2018.4118.5818.5812,452
25 Aug 202219.0019.2218.8919.2219.2214,442
24 Aug 202218.4218.9518.4818.9618.9630,261
23 Aug 202218.3018.6318.1818.4218.4238,652
22 Aug 202219.4119.2718.4518.7018.7024,862
19 Aug 202219.6719.6619.3519.5919.5923,841
18 Aug 202219.1819.8419.2819.6619.6619,105
17 Aug 202219.4419.4319.1619.1619.1612,361
16 Aug 202219.0819.7619.1019.6719.6727,437
15 Aug 202219.0919.3318.9819.0819.0812,862
12 Aug 202218.9119.3119.1019.1819.1813,359
11 Aug 202218.8519.0318.7018.8418.849,033
10 Aug 202218.2018.9018.3018.8818.8843,048
09 Aug 202218.6518.7118.3018.3918.3917,584
08 Aug 202218.1318.6518.2818.4418.4412,917
05 Aug 202218.4018.3117.7518.0818.0839,944
04 Aug 202218.6918.9818.4318.4418.4415,935
03 Aug 202218.3018.6718.3318.4318.4316,840
02 Aug 202218.0018.2918.1318.1818.1827,350
01 Aug 202218.0018.7618.3318.6718.6720,779
29 Jul 202217.7918.4418.1318.2018.2035,924
28 Jul 202218.1618.0017.6417.7217.7241,412
27 Jul 202217.6618.1217.7517.9817.9831,144
26 Jul 202218.7018.4517.5417.5717.5754,471
25 Jul 202218.1519.2918.1318.1918.1943,143
22 Jul 202217.9018.4417.4218.2318.23132,916
21 Jul 202217.9217.8717.2117.7317.7361,955
20 Jul 202218.2318.4217.8817.9717.97236,341
19 Jul 202217.5018.2317.3318.1218.1236,189
18 Jul 202217.0917.6217.2417.5217.5219,628
15 Jul 202216.5317.0716.7216.9016.9028,932
14 Jul 202216.7216.9516.3116.3516.3525,267
13 Jul 202216.9016.9616.4516.7416.7414,591
12 Jul 202216.7316.8216.3016.6416.64166,821
11 Jul 202216.9417.1216.6316.7716.7729,925
08 Jul 202216.4817.2916.4216.9316.9345,021
07 Jul 202215.5116.4815.6016.4516.4577,485
06 Jul 202215.4915.7615.3715.3415.3435,570
05 Jul 202216.4316.4915.5315.6515.6515,731
04 Jul 202216.5916.6116.2316.2816.2815,949
01 Jul 202216.4016.8916.4816.7816.7822,900
30 Jun 202216.8416.7316.0916.5216.5238,161
29 Jun 202217.0917.1016.8716.8616.8619,393
28 Jun 202216.9017.2816.9017.1817.18245,276
27 Jun 202216.4017.0716.5616.7516.7541,435
24 Jun 202216.2016.5715.9616.6016.60292,252
23 Jun 202216.3016.4516.1916.3216.3235,441
22 Jun 202216.9916.5616.1216.3816.3814,280
21 Jun 202216.7317.0216.7016.7716.7723,737
20 Jun 202216.2016.7716.1016.7516.7531,634
17 Jun 202215.8116.2815.6616.2316.2368,925
16 Jun 202216.8016.6915.6515.7115.7114,126
15 Jun 202216.1516.7916.2016.7416.74464,437
14 Jun 202216.4916.4316.1316.2216.2234,939
13 Jun 202217.0116.9716.1816.1616.1624,777
10 Jun 202217.6717.6917.2517.3817.3817,109
09 Jun 202217.7017.8017.3917.5817.5836,926
08 Jun 202217.7217.7517.5617.7017.7016,087
07 Jun 202217.9317.9017.6117.6417.6419,941
06 Jun 202217.5018.0017.5217.9517.9527,042
01 Jun 202217.3817.9317.4917.9217.9222,229
31 May 202217.6017.4717.2017.4117.4128,391
30 May 202217.5017.6017.3417.5017.50201,530
27 May 202217.0517.4116.8317.3117.3117,699
26 May 202216.5217.0216.4416.9216.9224,048
25 May 202216.2016.4616.0016.4416.44166,259
24 May 202216.3016.3916.0616.1216.1233,176
23 May 202216.5916.4516.2616.4516.4538,033
20 May 202215.9816.8216.2416.2616.2679,434
19 May 202215.9815.9515.3515.7915.791,017,666
18 May 202216.1016.0215.8916.0016.0038,791
17 May 202215.7016.0015.7315.7315.7327,151
16 May 202215.7015.6915.2715.4315.4344,556
13 May 202215.4115.6915.2815.6715.6723,925
12 May 202215.1015.3714.7915.3415.3436,988
11 May 202215.0115.2514.9815.1115.1121,502
10 May 202214.6515.0014.6814.7614.7636,628
09 May 202214.9814.8314.5514.6414.6425,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...