Compagnie Générale des Établissements Michelin Société en commandite par actions (LON:0OFM)
London · Delayed Price · Currency is GBP · Price in EUR 27.92
+0.14 (0.50%)
At close: Oct 24, 2025
LON:0OFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.85 | 27.94 | 27.70 | 27.92 | 27.92 | 0.50% | 315,868 |
| Oct 23, 2025 | 26.86 | 27.84 | 27.14 | 27.78 | 27.78 | 1.64% | 2,447,780 |
| Oct 22, 2025 | 27.41 | 27.62 | 27.08 | 27.33 | 27.33 | -1.34% | 1,487,762 |
| Oct 21, 2025 | 27.45 | 27.89 | 27.44 | 27.70 | 27.70 | 1.38% | 106,844 |
| Oct 20, 2025 | 27.05 | 27.48 | 27.07 | 27.32 | 27.32 | 1.38% | 150,933 |
| Oct 17, 2025 | 26.73 | 27.30 | 26.80 | 26.95 | 26.95 | 0.62% | 269,896 |
| Oct 16, 2025 | 26.40 | 27.11 | 26.28 | 26.78 | 26.78 | 1.51% | 1,221,097 |
| Oct 15, 2025 | 26.47 | 26.62 | 26.11 | 26.39 | 26.39 | 0.90% | 552,757 |
| Oct 14, 2025 | 26.27 | 28.67 | 25.53 | 26.15 | 26.15 | -9.61% | 1,120,252 |
| Oct 13, 2025 | 29.51 | 29.64 | 28.53 | 28.93 | 28.93 | -2.90% | 313,525 |
| Oct 10, 2025 | 29.83 | 30.07 | 29.40 | 29.79 | 29.79 | 1.14% | 799,284 |
| Oct 9, 2025 | 29.79 | 29.97 | 28.94 | 29.46 | 29.46 | -4.55% | 1,047,048 |
| Oct 8, 2025 | 30.86 | 30.91 | 30.64 | 30.86 | 30.86 | 0.13% | 140,554 |
| Oct 7, 2025 | 30.79 | 31.28 | 30.74 | 30.82 | 30.82 | -0.60% | 529,088 |
| Oct 6, 2025 | 30.94 | 31.22 | 30.84 | 31.01 | 31.01 | -0.55% | 122,892 |
| Oct 3, 2025 | 31.00 | 31.52 | 30.94 | 31.18 | 31.18 | -0.56% | 167,416 |
| Oct 2, 2025 | 31.35 | 31.38 | 31.17 | 31.35 | 31.35 | 2.10% | 168,863 |
| Oct 1, 2025 | 30.53 | 31.03 | 30.35 | 30.71 | 30.71 | 0.72% | 991,935 |
| Sep 30, 2025 | 30.31 | 30.65 | 30.35 | 30.49 | 30.49 | -0.75% | 792,603 |
| Sep 29, 2025 | 30.15 | 30.94 | 30.64 | 30.72 | 30.72 | -0.07% | 87,463 |
| Sep 26, 2025 | 30.63 | 31.03 | 30.64 | 30.74 | 30.74 | 1.21% | 737,231 |
| Sep 25, 2025 | 30.28 | 30.62 | 30.28 | 30.37 | 30.37 | -0.63% | 561,614 |
| Sep 24, 2025 | 30.68 | 30.76 | 30.45 | 30.56 | 30.56 | -1.96% | 1,321,384 |
| Sep 23, 2025 | 30.77 | 31.36 | 30.67 | 31.18 | 31.18 | 1.40% | 1,289,554 |
| Sep 22, 2025 | 30.57 | 31.06 | 30.66 | 30.75 | 30.75 | -1.21% | 230,482 |
| Sep 19, 2025 | 31.06 | 31.41 | 31.01 | 31.12 | 31.12 | 0.15% | 1,350,158 |
| Sep 18, 2025 | 31.00 | 31.26 | 30.68 | 31.07 | 31.07 | -0.87% | 740,327 |
| Sep 17, 2025 | 31.43 | 31.44 | 31.11 | 31.35 | 31.35 | 0.05% | 848,365 |
| 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 |