Advertisement
U.S. markets closed

Compagnie Plastic Omnium SE (POM.PA)

Paris - Paris Delayed Price. Currency in EUR
12.08+0.30 (+2.55%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.8812.1811.8312.0812.08229,327
Mar 27, 202411.8011.8711.6011.7811.78118,888
Mar 26, 202411.9011.9311.7211.8011.80139,106
Mar 25, 202411.7411.9011.6111.9011.90125,933
Mar 22, 202411.5211.7811.4811.7511.75133,695
Mar 21, 202411.7811.8411.5211.6411.64133,200
Mar 20, 202411.8011.8511.4311.5211.52182,841
Mar 19, 202411.7711.8911.6511.8911.89188,027
Mar 18, 202411.6711.8411.5811.7711.77202,856
Mar 15, 202411.4011.7011.3211.6011.60316,249
Mar 14, 202411.3811.5911.3211.4411.44266,723
Mar 13, 202411.3011.3811.1311.3811.38260,134
Mar 12, 202410.9411.3110.8211.2011.20233,836
Mar 11, 202411.0011.1010.8910.8910.89160,168
Mar 08, 202411.0011.0510.7410.9910.99148,028
Mar 07, 202411.0011.1910.7211.0111.01194,775
Mar 06, 202410.8311.3310.8311.1311.13183,169
Mar 05, 202410.8510.8810.6010.8110.81190,324
Mar 04, 202411.1011.1410.9610.9810.98132,881
Mar 01, 202411.0011.2811.0011.1311.13170,044
Feb 29, 202411.2411.2510.9511.0311.03192,133
Feb 28, 202411.3311.4611.0111.2111.21237,174
Feb 27, 202410.6411.3810.5911.3811.38311,241
Feb 26, 202410.8210.9410.6410.7110.71177,245
Feb 23, 202411.2511.2810.6910.7810.78257,069
Feb 22, 202410.6011.3810.6011.1211.12514,260
Feb 21, 202410.3210.6410.2010.4110.41180,344
Feb 20, 202410.1510.209.9910.1210.12218,266
Feb 19, 202410.4910.7410.2210.2310.23145,230
Feb 16, 202410.7810.9610.6010.6010.60310,611
Feb 15, 202410.1610.4510.1510.3410.34121,909
Feb 14, 202410.3010.3010.0910.1210.12106,571
Feb 13, 202410.4410.4710.2210.3510.35121,357
Feb 12, 202410.2410.6010.2410.3910.39110,845
Feb 09, 202410.4010.4210.1910.2310.23101,209
Feb 08, 202410.4210.5710.3810.4310.43133,883
Feb 07, 202410.6610.7410.4010.4010.40172,780
Feb 06, 202410.6010.6710.4110.6710.67119,140
Feb 05, 202410.8210.8510.5210.5810.58104,768
Feb 02, 202410.7610.9710.6810.6910.69143,775
Feb 01, 202410.6010.8010.5610.6610.66224,898
Jan 31, 202410.7210.7910.6010.6810.68196,565
Jan 30, 202410.8510.9210.6010.7610.76117,427
Jan 29, 202410.8010.8210.5510.7710.77155,526
Jan 26, 202410.5310.7810.4710.7510.75226,661
Jan 25, 202410.7810.7910.4510.5010.50233,151
Jan 24, 202411.0011.0410.7810.8510.85198,349
Jan 23, 202410.5010.9110.5010.8110.81191,535
Jan 22, 202410.4010.5410.2410.4410.44191,661
Jan 19, 202410.6610.7410.1510.2110.21289,005
Jan 18, 202410.7010.7810.5810.7210.72138,868
Jan 17, 202410.7010.7010.4610.6410.64191,464
Jan 16, 202411.1011.1010.8710.9010.90109,849
Jan 15, 202411.1711.2311.1311.1611.16128,460
Jan 12, 202411.4511.4811.2411.2611.26141,343
Jan 11, 202411.4511.5811.3111.3511.35101,822
Jan 10, 202411.6911.6911.4311.4611.46104,130
Jan 09, 202411.7211.7411.4611.6211.62111,317
Jan 08, 202411.4011.7311.2111.6611.66147,783
Jan 05, 202411.4011.5011.1811.4811.48256,685
Jan 04, 202411.6011.6811.3611.5611.56172,251
Jan 03, 202412.1912.2311.5911.6711.67170,653
Jan 02, 202412.0512.4012.0512.1912.19164,567
Dec 29, 202312.0112.1911.9812.0012.00113,028
Dec 28, 202312.2812.3012.0212.0912.0998,704
Dec 27, 202312.1012.2812.0012.2012.20146,373
Dec 22, 202312.1312.1712.0012.0612.0672,731
Dec 21, 202312.2412.2612.0012.2112.21100,699
Dec 20, 202312.3012.4212.2212.3412.34100,830
Dec 19, 202312.0712.2812.0512.2712.2791,586
Dec 18, 202312.2712.3012.0612.1512.15120,070
Dec 15, 202312.3412.5012.2012.3812.38200,176
Dec 14, 202311.7012.3411.6812.2212.22199,832
Dec 13, 202311.5411.6411.3711.4411.44154,214
Dec 12, 202311.8111.9611.5211.5511.55163,791
Dec 11, 202312.1312.1611.7011.7311.73125,144
Dec 08, 202311.4512.1911.4512.1312.13535,916
Dec 07, 202311.3211.4511.1911.3911.39183,996
Dec 06, 202311.5211.5911.0911.4411.44277,952
Dec 05, 202311.3911.5211.3211.4811.48149,827
Dec 04, 202311.5311.6411.3111.3911.39117,141
Dec 01, 202311.4611.5511.2911.5111.51129,418
Nov 30, 202311.6611.6611.3111.4011.40111,199
Nov 29, 202311.2711.6411.2711.6111.61202,198
Nov 28, 202311.1911.3011.0611.2811.28146,516
Nov 27, 202311.4011.5111.1611.1911.1980,763
Nov 24, 202311.2011.4211.0811.3911.39215,400
Nov 23, 202311.5011.5011.2211.2511.25101,536
Nov 22, 202311.4611.6611.3711.4811.48357,277
Nov 21, 202311.6011.6711.3311.3711.3780,937
Nov 20, 202311.7611.8211.5711.7111.7184,093
Nov 17, 202311.6011.8411.6011.7511.75131,654
Nov 16, 202311.7111.8311.5611.6211.62193,919
Nov 15, 202311.9212.0011.6211.7611.76105,478
Nov 14, 202311.2611.8811.2611.8811.88213,572
Nov 13, 202311.2411.3511.1211.2511.25129,189
Nov 10, 202311.6011.6111.1311.2511.25191,630
Nov 09, 202311.9512.0611.7311.7311.73150,491
Nov 08, 202311.7012.1211.6511.9911.99294,004
Nov 07, 202311.7011.9211.6811.8411.84158,756
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...