Compagnie Plastic Omnium SA (POM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.72 | 11.74 | 11.53 | 11.65 | 11.65 | 145,567 |
| 25 Apr 2024 | 11.70 | 11.80 | 11.54 | 11.60 | 11.60 | 115,671 |
| 24 Apr 2024 | 12.16 | 12.21 | 11.70 | 11.70 | 11.70 | 83,235 |
| 23 Apr 2024 | 12.30 | 12.37 | 11.75 | 11.99 | 11.99 | 207,264 |
| 22 Apr 2024 | 11.99 | 12.19 | 11.85 | 11.98 | 11.98 | 116,685 |
| 19 Apr 2024 | 11.90 | 12.02 | 11.71 | 11.90 | 11.90 | 124,806 |
| 18 Apr 2024 | 11.86 | 12.03 | 11.82 | 12.03 | 12.03 | 170,044 |
| 17 Apr 2024 | 12.10 | 12.12 | 11.87 | 11.87 | 11.87 | 116,644 |
| 16 Apr 2024 | 11.99 | 12.11 | 11.86 | 12.10 | 12.10 | 195,529 |
| 15 Apr 2024 | 12.46 | 12.52 | 12.09 | 12.19 | 12.19 | 199,526 |
| 12 Apr 2024 | 12.88 | 12.99 | 12.30 | 12.46 | 12.46 | 232,729 |
| 11 Apr 2024 | 12.70 | 12.92 | 12.68 | 12.70 | 12.70 | 211,379 |
| 10 Apr 2024 | 12.77 | 13.20 | 12.63 | 12.70 | 12.70 | 237,422 |
| 09 Apr 2024 | 12.49 | 12.86 | 12.41 | 12.72 | 12.72 | 243,388 |
| 08 Apr 2024 | 12.53 | 12.73 | 12.45 | 12.59 | 12.59 | 211,914 |
| 05 Apr 2024 | 12.40 | 12.60 | 12.25 | 12.55 | 12.55 | 171,876 |
| 04 Apr 2024 | 13.02 | 13.08 | 12.69 | 12.71 | 12.71 | 136,719 |
| 03 Apr 2024 | 12.51 | 12.98 | 12.46 | 12.98 | 12.98 | 383,413 |
| 02 Apr 2024 | 12.16 | 12.71 | 12.11 | 12.57 | 12.57 | 281,489 |
| 28 Mar 2024 | 11.88 | 12.18 | 11.83 | 12.08 | 12.08 | 229,327 |
| 27 Mar 2024 | 11.80 | 11.87 | 11.60 | 11.78 | 11.78 | 118,888 |
| 26 Mar 2024 | 11.90 | 11.93 | 11.72 | 11.80 | 11.80 | 139,106 |
| 25 Mar 2024 | 11.74 | 11.90 | 11.61 | 11.90 | 11.90 | 125,933 |
| 22 Mar 2024 | 11.52 | 11.78 | 11.48 | 11.75 | 11.75 | 133,695 |
| 21 Mar 2024 | 11.78 | 11.84 | 11.52 | 11.64 | 11.64 | 133,200 |
| 20 Mar 2024 | 11.80 | 11.85 | 11.43 | 11.52 | 11.52 | 182,841 |
| 19 Mar 2024 | 11.77 | 11.89 | 11.65 | 11.89 | 11.89 | 188,027 |
| 18 Mar 2024 | 11.67 | 11.84 | 11.58 | 11.77 | 11.77 | 202,856 |
| 15 Mar 2024 | 11.40 | 11.70 | 11.32 | 11.60 | 11.60 | 316,249 |
| 14 Mar 2024 | 11.38 | 11.59 | 11.32 | 11.44 | 11.44 | 266,723 |
| 13 Mar 2024 | 11.30 | 11.38 | 11.13 | 11.38 | 11.38 | 260,134 |
| 12 Mar 2024 | 10.94 | 11.31 | 10.82 | 11.20 | 11.20 | 233,836 |
| 11 Mar 2024 | 11.00 | 11.10 | 10.89 | 10.89 | 10.89 | 160,168 |
| 08 Mar 2024 | 11.00 | 11.05 | 10.74 | 10.99 | 10.99 | 148,028 |
| 07 Mar 2024 | 11.00 | 11.19 | 10.72 | 11.01 | 11.01 | 194,775 |
| 06 Mar 2024 | 10.83 | 11.33 | 10.83 | 11.13 | 11.13 | 183,169 |
| 05 Mar 2024 | 10.85 | 10.88 | 10.60 | 10.81 | 10.81 | 190,324 |
| 04 Mar 2024 | 11.10 | 11.14 | 10.96 | 10.98 | 10.98 | 132,881 |
| 01 Mar 2024 | 11.00 | 11.28 | 11.00 | 11.13 | 11.13 | 170,044 |
| 29 Feb 2024 | 11.24 | 11.25 | 10.95 | 11.03 | 11.03 | 192,133 |
| 28 Feb 2024 | 11.33 | 11.46 | 11.01 | 11.21 | 11.21 | 237,174 |
| 27 Feb 2024 | 10.64 | 11.38 | 10.59 | 11.38 | 11.38 | 311,241 |
| 26 Feb 2024 | 10.82 | 10.94 | 10.64 | 10.71 | 10.71 | 177,245 |
| 23 Feb 2024 | 11.25 | 11.28 | 10.69 | 10.78 | 10.78 | 257,069 |
| 22 Feb 2024 | 10.60 | 11.38 | 10.60 | 11.12 | 11.12 | 514,260 |
| 21 Feb 2024 | 10.32 | 10.64 | 10.20 | 10.41 | 10.41 | 180,344 |
| 20 Feb 2024 | 10.15 | 10.20 | 9.99 | 10.12 | 10.12 | 218,266 |
| 19 Feb 2024 | 10.49 | 10.74 | 10.22 | 10.23 | 10.23 | 145,230 |
| 16 Feb 2024 | 10.78 | 10.96 | 10.60 | 10.60 | 10.60 | 310,611 |
| 15 Feb 2024 | 10.16 | 10.45 | 10.15 | 10.34 | 10.34 | 121,909 |
| 14 Feb 2024 | 10.30 | 10.30 | 10.09 | 10.12 | 10.12 | 106,571 |
| 13 Feb 2024 | 10.44 | 10.47 | 10.22 | 10.35 | 10.35 | 121,357 |
| 12 Feb 2024 | 10.24 | 10.60 | 10.24 | 10.39 | 10.39 | 110,845 |
| 09 Feb 2024 | 10.40 | 10.42 | 10.19 | 10.23 | 10.23 | 101,209 |
| 08 Feb 2024 | 10.42 | 10.57 | 10.38 | 10.43 | 10.43 | 133,883 |
| 07 Feb 2024 | 10.66 | 10.74 | 10.40 | 10.40 | 10.40 | 172,780 |
| 06 Feb 2024 | 10.60 | 10.67 | 10.41 | 10.67 | 10.67 | 119,140 |
| 05 Feb 2024 | 10.82 | 10.85 | 10.52 | 10.58 | 10.58 | 104,768 |
| 02 Feb 2024 | 10.76 | 10.97 | 10.68 | 10.69 | 10.69 | 143,775 |
| 01 Feb 2024 | 10.60 | 10.80 | 10.56 | 10.66 | 10.66 | 224,898 |
| 31 Jan 2024 | 10.72 | 10.79 | 10.60 | 10.68 | 10.68 | 196,565 |
| 30 Jan 2024 | 10.85 | 10.92 | 10.60 | 10.76 | 10.76 | 117,427 |
| 29 Jan 2024 | 10.80 | 10.82 | 10.55 | 10.77 | 10.77 | 155,526 |
| 26 Jan 2024 | 10.53 | 10.78 | 10.47 | 10.75 | 10.75 | 226,661 |
| 25 Jan 2024 | 10.78 | 10.79 | 10.45 | 10.50 | 10.50 | 233,151 |
| 24 Jan 2024 | 11.00 | 11.04 | 10.78 | 10.85 | 10.85 | 198,349 |
| 23 Jan 2024 | 10.50 | 10.91 | 10.50 | 10.81 | 10.81 | 191,535 |
| 22 Jan 2024 | 10.40 | 10.54 | 10.24 | 10.44 | 10.44 | 191,661 |
| 19 Jan 2024 | 10.66 | 10.74 | 10.15 | 10.21 | 10.21 | 289,005 |
| 18 Jan 2024 | 10.70 | 10.78 | 10.58 | 10.72 | 10.72 | 138,868 |
| 17 Jan 2024 | 10.70 | 10.70 | 10.46 | 10.64 | 10.64 | 191,464 |
| 16 Jan 2024 | 11.10 | 11.10 | 10.87 | 10.90 | 10.90 | 109,849 |
| 15 Jan 2024 | 11.17 | 11.23 | 11.13 | 11.16 | 11.16 | 128,460 |
| 12 Jan 2024 | 11.45 | 11.48 | 11.24 | 11.26 | 11.26 | 141,343 |
| 11 Jan 2024 | 11.45 | 11.58 | 11.31 | 11.35 | 11.35 | 101,822 |
| 10 Jan 2024 | 11.69 | 11.69 | 11.43 | 11.46 | 11.46 | 104,130 |
| 09 Jan 2024 | 11.72 | 11.74 | 11.46 | 11.62 | 11.62 | 111,317 |
| 08 Jan 2024 | 11.40 | 11.73 | 11.21 | 11.66 | 11.66 | 147,783 |
| 05 Jan 2024 | 11.40 | 11.50 | 11.18 | 11.48 | 11.48 | 256,685 |
| 04 Jan 2024 | 11.60 | 11.68 | 11.36 | 11.56 | 11.56 | 172,251 |
| 03 Jan 2024 | 12.19 | 12.23 | 11.59 | 11.67 | 11.67 | 170,653 |
| 02 Jan 2024 | 12.05 | 12.40 | 12.05 | 12.19 | 12.19 | 164,567 |
| 29 Dec 2023 | 12.01 | 12.19 | 11.98 | 12.00 | 12.00 | 113,028 |
| 28 Dec 2023 | 12.28 | 12.30 | 12.02 | 12.09 | 12.09 | 98,704 |
| 27 Dec 2023 | 12.10 | 12.28 | 12.00 | 12.20 | 12.20 | 146,373 |
| 22 Dec 2023 | 12.13 | 12.17 | 12.00 | 12.06 | 12.06 | 72,731 |
| 21 Dec 2023 | 12.24 | 12.26 | 12.00 | 12.21 | 12.21 | 100,699 |
| 20 Dec 2023 | 12.30 | 12.42 | 12.22 | 12.34 | 12.34 | 100,830 |
| 19 Dec 2023 | 12.07 | 12.28 | 12.05 | 12.27 | 12.27 | 91,586 |
| 18 Dec 2023 | 12.27 | 12.30 | 12.06 | 12.15 | 12.15 | 120,070 |
| 15 Dec 2023 | 12.34 | 12.50 | 12.20 | 12.38 | 12.38 | 200,176 |
| 14 Dec 2023 | 11.70 | 12.34 | 11.68 | 12.22 | 12.22 | 199,832 |
| 13 Dec 2023 | 11.54 | 11.64 | 11.37 | 11.44 | 11.44 | 154,214 |
| 12 Dec 2023 | 11.81 | 11.96 | 11.52 | 11.55 | 11.55 | 163,791 |
| 11 Dec 2023 | 12.13 | 12.16 | 11.70 | 11.73 | 11.73 | 125,144 |
| 08 Dec 2023 | 11.45 | 12.19 | 11.45 | 12.13 | 12.13 | 535,916 |
| 07 Dec 2023 | 11.32 | 11.45 | 11.19 | 11.39 | 11.39 | 183,996 |
| 06 Dec 2023 | 11.52 | 11.59 | 11.09 | 11.44 | 11.44 | 277,952 |
| 05 Dec 2023 | 11.39 | 11.52 | 11.32 | 11.48 | 11.48 | 149,827 |
| 04 Dec 2023 | 11.53 | 11.64 | 11.31 | 11.39 | 11.39 | 117,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.