Compagnie Générale des Établissements Michelin Société en commandite par actions (LON:0OFM)

London · Delayed Price · Currency is GBP · Price in EUR

32.34

-0.44 (-1.35%)

At close: Feb 11, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.67	32.80	32.15	32.34	32.34	-1.35%	3,073,228
Feb 10, 2026	32.23	32.87	31.87	32.78	32.78	0.13%	300,790
Feb 9, 2026	33.06	33.20	32.69	32.74	32.74	-0.96%	149,539
Feb 6, 2026	32.88	33.18	32.75	33.06	33.06	0.33%	2,754,270
Feb 5, 2026	31.87	33.25	32.77	32.95	32.95	-1.05%	3,954,255
Feb 4, 2026	32.14	33.38	32.32	33.30	33.30	4.34%	502,790
Feb 3, 2026	31.51	32.27	31.43	31.91	31.91	1.46%	118,519
Feb 2, 2026	30.71	31.45	31.15	31.45	31.45	0.21%	108,918
Jan 30, 2026	31.51	31.52	31.22	31.38	31.38	0.28%	1,013,166
Jan 29, 2026	31.29	31.61	31.18	31.30	31.30	1.17%	80,567
Jan 28, 2026	30.80	31.07	30.70	30.93	30.93	0.34%	253,166
Jan 27, 2026	30.84	30.90	30.66	30.83	30.83	0.15%	1,309,857
Jan 26, 2026	30.75	31.10	30.69	30.78	30.78	-0.72%	92,639
Jan 23, 2026	29.74	31.30	30.95	31.01	31.01	-0.60%	113,368
Jan 22, 2026	31.68	31.60	30.99	31.19	31.19	3.94%	460,479
Jan 21, 2026	29.72	30.31	29.70	30.01	30.01	1.35%	1,829,832
Jan 20, 2026	29.40	29.75	29.12	29.61	29.61	-0.31%	559,378
Jan 19, 2026	29.59	29.97	29.42	29.70	29.70	-2.03%	651,317
Jan 16, 2026	30.31	30.40	30.07	30.32	30.32	-0.13%	2,909,056
Jan 15, 2026	30.20	30.47	29.98	30.36	30.36	0.79%	528,101
Jan 14, 2026	30.02	30.20	29.80	30.12	30.12	-0.02%	448,253
Jan 13, 2026	30.00	30.35	29.81	30.13	30.13	0.36%	410,581
Jan 12, 2026	29.02	30.12	29.62	30.02	30.02	1.36%	1,750,676
Jan 9, 2026	29.51	29.77	29.43	29.62	29.61	1.21%	1,185,089
Jan 8, 2026	29.17	29.50	29.12	29.26	29.26	-0.83%	961,158
Jan 7, 2026	29.51	29.64	29.21	29.51	29.51	0.78%	872,243
Jan 6, 2026	28.73	29.41	28.76	29.28	29.28	1.66%	151,884
Jan 5, 2026	28.67	28.96	28.56	28.80	28.80	0.66%	305,266
Jan 2, 2026	28.00	28.72	28.28	28.61	28.61	1.38%	569,661
Dec 31, 2025	28.28	28.26	28.12	28.22	28.22	-0.15%	5,438
Dec 30, 2025	28.00	28.29	27.77	28.26	28.26	0.31%	40,630
Dec 29, 2025	27.73	28.29	27.85	28.18	28.17	0.74%	79,077
Dec 24, 2025	28.51	28.06	27.90	27.97	27.97	0.28%	4,936
Dec 23, 2025	28.28	28.15	27.86	27.89	27.89	-0.87%	136,140
Dec 22, 2025	27.91	28.34	28.08	28.14	28.13	-0.56%	781,047
Dec 19, 2025	28.27	28.42	28.19	28.29	28.29	0.07%	261,132
Dec 18, 2025	27.96	28.39	28.16	28.28	28.27	0.55%	299,575
Dec 17, 2025	28.45	28.43	27.98	28.12	28.12	-1.13%	1,523,077
Dec 16, 2025	28.04	28.74	28.08	28.44	28.44	0.78%	663,018
Dec 15, 2025	27.20	28.27	27.85	28.22	28.22	0.58%	274,465
Dec 12, 2025	27.97	28.16	27.85	28.06	28.06	0.86%	1,247,223
Dec 11, 2025	27.58	28.02	27.64	27.82	27.82	1.01%	246,308
Dec 10, 2025	27.41	27.72	27.49	27.54	27.54	-0.65%	1,054,337
Dec 9, 2025	27.79	28.07	27.72	27.72	27.72	-1.23%	137,625
Dec 8, 2025	27.92	28.22	27.87	28.07	28.07	-0.71%	152,892
Dec 5, 2025	28.17	28.35	27.96	28.27	28.27	0.68%	1,109,790
Dec 4, 2025	28.24	28.36	27.97	28.08	28.08	-0.65%	373,888
Dec 3, 2025	27.71	28.40	27.80	28.26	28.26	-0.21%	554,578
Dec 2, 2025	28.00	28.50	28.00	28.32	28.32	0.39%	608,456
Dec 1, 2025	27.54	28.35	28.00	28.21	28.21	0.25%	131,937