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

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

28.91

-0.39 (-1.33%)

At close: Mar 27, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.20	29.31	28.00	28.91	28.91	-1.33%	5,344,610
Mar 26, 2026	28.51	29.66	28.55	29.30	29.30	-0.54%	444,168
Mar 25, 2026	29.11	29.75	29.16	29.46	29.46	2.71%	69,435
Mar 24, 2026	28.91	29.08	28.51	28.68	28.68	0.89%	3,517,766
Mar 23, 2026	28.15	29.19	27.74	28.43	28.43	0.52%	247,495
Mar 20, 2026	28.58	28.95	28.25	28.28	28.28	-2.60%	475,672
Mar 19, 2026	29.09	29.39	28.72	29.03	29.03	-3.13%	1,845,537
Mar 18, 2026	29.91	30.54	29.62	29.97	29.97	0.40%	245,101
Mar 17, 2026	29.45	30.04	29.45	29.85	29.85	0.75%	2,213,982
Mar 16, 2026	29.72	30.26	29.10	29.63	29.63	-1.14%	175,484
Mar 13, 2026	30.00	30.18	29.27	29.97	29.97	-0.40%	377,912
Mar 12, 2026	30.69	30.94	29.64	30.09	30.09	-2.39%	383,419
Mar 11, 2026	30.79	31.15	30.73	30.83	30.83	-0.52%	536,064
Mar 10, 2026	30.89	31.22	30.66	30.99	30.99	3.11%	483,819
Mar 9, 2026	30.11	30.45	29.80	30.05	30.05	-3.84%	117,657
Mar 6, 2026	31.08	31.51	30.37	31.25	31.25	-0.82%	503,470
Mar 5, 2026	31.84	31.82	31.26	31.51	31.51	-1.67%	318,593
Mar 4, 2026	31.65	32.34	31.57	32.05	32.05	0.15%	128,995
Mar 3, 2026	32.59	32.60	31.37	32.00	32.00	-2.79%	1,577,646
Mar 2, 2026	33.57	33.52	32.69	32.92	32.92	-3.73%	179,428
Feb 27, 2026	34.29	34.58	34.02	34.19	34.19	0.34%	2,708,286
Feb 26, 2026	34.14	34.87	33.80	34.08	34.08	-0.64%	1,610,256
Feb 25, 2026	33.00	34.48	34.10	34.30	34.30	0.79%	1,070,565
Feb 24, 2026	34.00	34.37	33.78	34.03	34.03	0.80%	686,083
Feb 23, 2026	33.25	33.76	33.28	33.76	33.76	0.86%	457,006
Feb 20, 2026	33.40	33.67	32.77	33.47	33.47	-0.14%	4,548,359
Feb 19, 2026	33.51	34.22	32.87	33.52	33.52	-1.19%	969,088
Feb 18, 2026	33.91	34.00	33.27	33.92	33.92	-0.40%	1,476,431
Feb 17, 2026	34.12	34.87	33.48	34.06	34.06	-0.39%	197,079
Feb 16, 2026	33.51	34.39	33.95	34.19	34.19	1.56%	114,054
Feb 13, 2026	32.65	34.48	32.76	33.67	33.67	-1.02%	730,892
Feb 12, 2026	33.86	34.66	33.00	34.01	34.01	5.17%	2,415,928
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