Compagnie Générale des Établissements Michelin Société en commandite par actions (LON:0OFM)
London · Delayed Price · Currency is GBP · Price in EUR 31.33
-0.39 (-1.23%)
At close: Sep 16, 2025
LON:0OFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.39 | 31.40 | 31.11 | 31.33 | 31.33 | -1.23% | 758,915 |
| Sep 15, 2025 | 31.24 | 31.88 | 31.26 | 31.72 | 31.72 | 0.54% | 1,017,703 |
| Sep 12, 2025 | 31.64 | 31.69 | 31.36 | 31.55 | 31.55 | 0.28% | 340,576 |
| Sep 11, 2025 | 31.29 | 31.58 | 31.33 | 31.46 | 31.46 | 0.16% | 70,585 |
| Sep 10, 2025 | 31.57 | 31.77 | 31.34 | 31.42 | 31.42 | -0.93% | 488,758 |
| Sep 9, 2025 | 31.51 | 31.89 | 31.42 | 31.71 | 31.71 | 1.43% | 581,414 |
| Sep 8, 2025 | 31.20 | 31.43 | 31.06 | 31.27 | 31.27 | 0.91% | 2,665,217 |
| Sep 5, 2025 | 30.92 | 31.16 | 30.74 | 30.98 | 30.98 | 0.64% | 231,209 |
| Sep 4, 2025 | 30.51 | 30.94 | 30.53 | 30.79 | 30.79 | -0.59% | 494,989 |
| Sep 3, 2025 | 31.11 | 31.10 | 30.65 | 30.97 | 30.97 | -0.18% | 706,074 |
| Sep 2, 2025 | 30.91 | 31.19 | 30.71 | 31.02 | 31.02 | 0.34% | 139,398 |
| Sep 1, 2025 | 31.11 | 31.00 | 30.64 | 30.92 | 30.92 | 0.01% | 474,173 |
| Aug 29, 2025 | 31.06 | 31.17 | 30.84 | 30.92 | 30.92 | -1.27% | 115,840 |
| Aug 28, 2025 | 31.15 | 31.56 | 31.19 | 31.32 | 31.32 | -1.20% | 1,040,767 |
| Aug 27, 2025 | 31.15 | 31.73 | 31.15 | 31.70 | 31.70 | 0.03% | 92,199 |
| Aug 26, 2025 | 31.94 | 31.83 | 31.50 | 31.69 | 31.69 | -0.93% | 733,900 |
| Aug 25, 2025 | 32.55 | 32.55 | 31.81 | 31.99 | 31.99 | -1.83% | 81,408 |
| Aug 22, 2025 | 32.32 | 32.61 | 32.36 | 32.58 | 32.58 | 0.49% | 1,156,536 |
| Aug 21, 2025 | 32.83 | 32.87 | 32.38 | 32.42 | 32.42 | -1.15% | 187,995 |
| Aug 20, 2025 | 32.25 | 32.91 | 32.68 | 32.80 | 32.80 | -0.43% | 146,827 |
| Aug 19, 2025 | 32.20 | 32.94 | 32.16 | 32.94 | 32.94 | 2.80% | 540,273 |
| Aug 18, 2025 | 32.03 | 32.28 | 31.91 | 32.04 | 32.04 | -0.53% | 99,591 |
| Aug 15, 2025 | 32.11 | 32.30 | 32.07 | 32.21 | 32.21 | 1.05% | 74,784 |
| Aug 14, 2025 | 31.83 | 31.99 | 31.67 | 31.88 | 31.88 | 0.48% | 78,599 |
| Aug 13, 2025 | 31.82 | 31.96 | 31.54 | 31.73 | 31.73 | 0.27% | 43,871 |
| Aug 12, 2025 | 31.45 | 31.80 | 31.39 | 31.64 | 31.64 | 0.56% | 122,079 |
| Aug 11, 2025 | 31.45 | 31.65 | 31.29 | 31.46 | 31.46 | 0.04% | 503,768 |
| Aug 8, 2025 | 31.03 | 31.56 | 31.37 | 31.45 | 31.45 | 0.83% | 62,163 |
| Aug 7, 2025 | 30.74 | 31.37 | 30.72 | 31.19 | 31.19 | 1.20% | 1,018,639 |
| Aug 6, 2025 | 30.71 | 31.06 | 30.71 | 30.82 | 30.82 | -0.58% | 897,608 |
| Aug 5, 2025 | 31.00 | 31.06 | 30.67 | 31.00 | 31.00 | 0.34% | 52,866 |
| Aug 4, 2025 | 31.06 | 31.23 | 30.86 | 30.90 | 30.90 | -0.26% | 1,149,282 |
| Aug 1, 2025 | 31.01 | 31.26 | 30.75 | 30.98 | 30.98 | -1.25% | 134,120 |
| Jul 31, 2025 | 31.19 | 31.45 | 31.01 | 31.37 | 31.37 | -0.34% | 295,030 |
| Jul 30, 2025 | 31.17 | 31.63 | 31.20 | 31.47 | 31.47 | -1.00% | 395,222 |
| Jul 29, 2025 | 31.11 | 31.98 | 31.32 | 31.79 | 31.79 | 1.32% | 1,211,727 |
| Jul 28, 2025 | 31.51 | 31.68 | 31.21 | 31.38 | 31.38 | -0.18% | 284,383 |
| Jul 25, 2025 | 31.00 | 32.00 | 30.70 | 31.44 | 31.44 | -2.45% | 2,747,255 |
| Jul 24, 2025 | 33.12 | 32.99 | 32.03 | 32.23 | 32.23 | -0.93% | 605,503 |
| Jul 23, 2025 | 32.95 | 33.00 | 32.45 | 32.53 | 32.53 | 1.02% | 312,383 |
| Jul 22, 2025 | 32.36 | 32.52 | 32.03 | 32.20 | 32.20 | -0.46% | 124,659 |
| Jul 21, 2025 | 32.19 | 32.58 | 32.19 | 32.35 | 32.35 | -0.25% | 111,710 |
| Jul 18, 2025 | 32.41 | 32.68 | 32.21 | 32.43 | 32.43 | 0.84% | 163,572 |
| Jul 17, 2025 | 31.80 | 32.29 | 32.05 | 32.16 | 32.16 | 0.37% | 790,821 |
| Jul 16, 2025 | 31.29 | 32.12 | 31.72 | 32.04 | 32.04 | -0.40% | 100,728 |
| Jul 15, 2025 | 31.55 | 32.37 | 31.98 | 32.17 | 32.17 | -0.05% | 345,863 |
| Jul 14, 2025 | 31.91 | 32.40 | 31.83 | 32.19 | 32.19 | -0.52% | 69,439 |
| Jul 11, 2025 | 32.23 | 32.72 | 32.07 | 32.35 | 32.35 | -0.87% | 133,701 |
| Jul 10, 2025 | 32.66 | 32.72 | 32.38 | 32.64 | 32.64 | 1.29% | 183,602 |
| Jul 9, 2025 | 31.73 | 32.33 | 31.64 | 32.22 | 32.22 | 1.53% | 268,879 |