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

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

27.89

-0.24 (-0.87%)

At close: Dec 23, 2025

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	781,021
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
Nov 28, 2025	27.91	28.27	27.76	28.14	28.14	-0.20%	1,550,382
Nov 27, 2025	27.51	28.27	27.89	28.19	28.19	0.93%	478,275
Nov 26, 2025	28.07	28.10	27.81	27.93	27.93	-0.03%	467,577
Nov 25, 2025	27.51	28.10	27.54	27.94	27.94	0.90%	169,458
Nov 24, 2025	27.95	28.26	27.47	27.69	27.69	0.67%	1,637,091
Nov 21, 2025	27.00	27.69	26.90	27.51	27.51	1.18%	815,565
Nov 20, 2025	27.81	27.86	27.06	27.19	27.19	-1.72%	526,900
Nov 19, 2025	27.12	28.00	27.50	27.67	27.67	0.26%	3,310,754
Nov 18, 2025	27.85	27.99	27.54	27.59	27.59	-2.66%	137,372
Nov 17, 2025	28.37	28.56	28.16	28.35	28.35	-0.92%	1,105,068
Nov 14, 2025	28.56	28.95	28.26	28.61	28.61	-1.22%	251,632
Nov 13, 2025	29.00	29.11	28.81	28.96	28.96	-0.10%	589,433
Nov 12, 2025	28.81	29.08	28.78	28.99	28.99	1.30%	97,365
Nov 11, 2025	28.20	28.87	28.44	28.62	28.62	-0.24%	162,752
Nov 10, 2025	28.07	28.73	28.47	28.69	28.69	0.95%	322,368
Nov 7, 2025	27.91	28.53	28.14	28.42	28.42	0.67%	137,197
Nov 6, 2025	28.00	28.50	28.20	28.23	28.23	0.66%	1,400,850
Nov 5, 2025	27.87	28.23	27.85	28.05	28.04	0.45%	468,561
Nov 4, 2025	27.95	28.10	27.67	27.92	27.92	-0.58%	646,053
Nov 3, 2025	27.77	28.27	27.69	28.08	28.08	1.21%	294,538
Oct 31, 2025	28.11	28.21	27.61	27.75	27.75	-1.54%	859,783
Oct 30, 2025	28.45	28.35	28.00	28.18	28.18	-0.21%	689,327
Oct 29, 2025	28.00	28.31	27.96	28.24	28.24	-	3,342,624
Oct 28, 2025	28.18	28.43	28.22	28.24	28.24	0.39%	1,114,120
Oct 27, 2025	27.91	28.40	27.93	28.13	28.13	0.77%	132,463
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