Compagnie Plastic Omnium SE Historical Data - POM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Compagnie Plastic Omnium SE (POM)
Compagnie Plastic Omnium SE (POM) Historical

Compagnie Plastic Omnium SE (POM)

11.86

-0.13

( -1.08% )

Updated: 05:01:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-1.98347107438	12.1	12.37	11.71	147089	11.96335632	DE
4	0.06	0.508474576271	11.8	13.2	11.6	199391	12.41013304	DE
12	1.14	10.6343283582	10.72	13.2	9.99	192284	11.45546129	DE
26	-1.34	-10.1515151515	13.2	13.27	9.99	189945	11.37461189	DE
52	-3.91	-24.7939124921	15.77	20.1	9.99	136891	12.84324527	DE
156	-18.14	-60.4666666667	30	30.44	9.99	149570	17.53721084	DE
260	-16.74	-58.5314685315	28.6	34.06	9.99	174719	19.97140186	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	11.99	0.01	0.08	12.3	12.37	11.75	207264
1713803400	11.98	0.08	0.67	11.99	12.19	11.85	116685
1713544200	11.9	-0.13	-1.08	11.9	12.02	11.71	124806
1713457800	12.03	0.16	1.35	11.86	12.03	11.82	170044
1713371400	11.87	-0.23	-1.90	12.1	12.12	11.87	116644
1713285000	12.1	-0.09	-0.74	11.99	12.11	11.86	195529
1713198600	12.19	-0.27	-2.17	12.46	12.52	12.09	199526
1712939400	12.46	-0.24	-1.89	12.88	12.99	12.3	232729
1712853000	12.7	0	0.00	12.7	12.92	12.68	211379
1712766600	12.7	-0.02	-0.16	12.77	13.2	12.63	237422
1712680200	12.72	0.13	1.03	12.49	12.86	12.41	243388
1712593800	12.59	0.04	0.32	12.53	12.73	12.45	211914
1712334600	12.55	-0.16	-1.26	12.4	12.6	12.25	171876
1712248200	12.71	-0.27	-2.08	13.02	13.08	12.69	136719
1712161800	12.98	0.41	3.26	12.51	12.98	12.46	383413
1712075400	12.57	0.49	4.06	12.16	12.71	12.11	281489
1711647000	12.08	0.3	2.55	11.88	12.18	11.83	229327
1711560600	11.78	-0.02	-0.17	11.8	11.87	11.6	118888
1711474200	11.8	-0.1	-0.84	11.9	11.93	11.72	139106
1711387800	11.9	0.15	1.28	11.74	11.9	11.61	125933
1711128600	11.75	0.11	0.95	11.52	11.78	11.48	133695
1711042200	11.64	0.12	1.04	11.78	11.84	11.52	133200
1710955800	11.52	-0.37	-3.11	11.8	11.85	11.43	182841
1710869400	11.89	0.12	1.02	11.77	11.89	11.65	188027
1710783000	11.77	0.17	1.47	11.67	11.84	11.58	202856
1710523800	11.6	0.16	1.40	11.4	11.7	11.32	316249
1710437400	11.44	0.06	0.53	11.38	11.59	11.32	266723
1710351000	11.38	0.18	1.61	11.3	11.38	11.13	260134
1710264600	11.2	0.31	2.85	10.94	11.31	10.82	233836
1710178200	10.89	-0.1	-0.91	11	11.1	10.89	160168
1709919000	10.99	-0.02	-0.18	11	11.05	10.74	148028
1709832600	11.01	-0.12	-1.08	11	11.19	10.72	194775
1709746200	11.13	0.32	2.96	10.83	11.33	10.83	183169
1709659800	10.81	-0.17	-1.55	10.85	10.88	10.6	190324
1709573400	10.98	-0.15	-1.35	11.1	11.14	10.96	132881
1709314200	11.13	0.1	0.91	11	11.28	11	170044
1709227800	11.03	-0.18	-1.61	11.24	11.25	10.95	192133
1709141400	11.21	-0.17	-1.49	11.33	11.46	11.01	237174
1709055000	11.38	0.67	6.26	10.64	11.38	10.59	311241
1708968600	10.71	-0.07	-0.65	10.82	10.94	10.64	177245
1708709400	10.78	-0.34	-3.06	11.25	11.28	10.69	257069
1708623000	11.12	0.71	6.82	10.6	11.38	10.6	514260
1708536600	10.41	0.29	2.87	10.32	10.64	10.2	180344
1708450200	10.12	-0.11	-1.08	10.15	10.2	9.99	218266
1708363800	10.23	-0.37	-3.49	10.49	10.74	10.22	145230
1708104600	10.6	0.26	2.51	10.78	10.96	10.6	310801
1708018200	10.34	0.22	2.17	10.16	10.45	10.15	121909
1707931800	10.12	-0.23	-2.22	10.3	10.3	10.09	106571
1707845400	10.35	-0.04	-0.38	10.44	10.47	10.22	121357
1707759000	10.39	0.16	1.56	10.24	10.6	10.24	110845
1707499800	10.23	-0.2	-1.92	10.4	10.42	10.19	101209
1707413400	10.43	0.03	0.29	10.42	10.57	10.38	133883
1707327000	10.4	-0.27	-2.53	10.66	10.74	10.4	172780
1707240600	10.67	0.09	0.85	10.6	10.67	10.41	119140
1707154200	10.58	-0.11	-1.03	10.82	10.85	10.52	104768
1706895000	10.69	0.03	0.28	10.76	10.97	10.68	143775
1706808600	10.66	-0.02	-0.19	10.6	10.8	10.56	224898
1706722200	10.68	-0.08	-0.74	10.72	10.79	10.6	196565
1706635800	10.76	-0.01	-0.09	10.85	10.92	10.6	117427
1706549400	10.77	0.02	0.19	10.8	10.82	10.55	155526
1706290200	10.75	0.25	2.38	10.53	10.78	10.47	226661
1706203800	10.5	-0.35	-3.23	10.78	10.79	10.45	233459
1706117400	10.85	0.04	0.37	11	11.04	10.78	198349

Compagnie Plastic Omnium

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions