Plásticos Compuestos, S.A. (BME:KOM)
Spain · Delayed Price · Currency is EUR 0.8300
0.00 (0.00%)
Jul 17, 2026, 4:00 PM CET
Plásticos Compuestos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 15, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 14, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 1,445 |
| Jul 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 29, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 1,000 |
| Jun 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jun 16, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 2.47% | 12,300 |
| Jun 15, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 5.19% | 15,168 |
| Jun 12, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.05% | 6,700 |
| Jun 11, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 11 |
| Jun 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 5, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 4, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 3, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jun 1, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 25, 2026 | 0.77 | 0.77 | 0.77 | 0.74 | 0.74 | - | 100 |
| May 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 21, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 200 |
| May 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 19, 2026 | 0.77 | 0.77 | 0.77 | 0.75 | 0.75 | - | 167 |
| May 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4,000 |
| May 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 40 |