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

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

33.80

+0.12 (0.36%)

At close: Sep 25, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.61	33.82	33.52	33.77	33.77	0.27%	17,764
Sep 24, 2026	33.60	33.94	33.45	33.68	33.68	0.18%	144,160
Sep 23, 2026	33.96	34.32	33.36	33.62	33.62	-1.03%	267,646
Sep 22, 2026	33.35	34.10	33.17	33.97	33.97	1.83%	1,496,693
Sep 21, 2026	33.20	33.48	32.56	33.36	33.36	0.45%	275,743
Sep 18, 2026	33.33	33.51	33.05	33.21	33.21	-0.57%	284,930
Sep 17, 2026	33.44	33.58	32.61	33.40	33.40	0.55%	56,252
Sep 16, 2026	32.94	33.30	32.90	33.22	33.22	0.35%	403,970
Sep 15, 2026	33.20	33.29	32.74	33.10	33.10	-0.22%	978,501
Sep 14, 2026	33.46	33.46	32.95	33.17	33.17	-1.01%	222,892
Sep 11, 2026	33.53	33.83	33.23	33.51	33.51	-0.38%	147,774
Sep 10, 2026	33.72	33.96	33.46	33.64	33.64	-0.37%	437,598
Sep 9, 2026	34.36	34.49	33.54	33.76	33.76	-2.04%	100,281
Sep 8, 2026	34.25	34.85	34.08	34.47	34.47	-0.45%	4,283,263
Sep 7, 2026	34.91	34.99	34.47	34.62	34.62	-1.42%	133,219
Sep 4, 2026	34.88	35.18	34.62	35.12	35.12	2.08%	29,222
Sep 3, 2026	34.39	34.85	34.27	34.41	34.41	0.28%	84,447
Sep 2, 2026	34.59	34.88	34.09	34.31	34.31	-1.63%	125,176
Sep 1, 2026	34.96	35.17	34.70	34.88	34.88	-0.40%	455,371
Aug 31, 2026	34.86	35.27	34.81	35.02	35.02	0.85%	120,603
Aug 28, 2026	34.59	34.91	34.55	34.73	34.73	1.26%	64,067
Aug 27, 2026	34.99	34.99	33.99	34.29	34.29	-2.30%	203,141
Aug 26, 2026	34.74	35.35	34.73	35.10	35.10	0.61%	458,259
Aug 25, 2026	35.01	35.03	34.63	34.89	34.89	-0.34%	147,092
Aug 24, 2026	34.63	35.14	34.57	35.01	35.01	0.68%	225,652
Aug 21, 2026	34.95	34.85	34.51	34.77	34.77	0.69%	68,101
Aug 20, 2026	34.83	34.88	34.32	34.53	34.53	1.29%	98,873
Aug 19, 2026	34.00	34.30	34.00	34.09	34.09	0.22%	57,921
Aug 18, 2026	33.95	35.17	33.96	34.02	34.02	-1.79%	200,922
Aug 17, 2026	34.16	34.74	34.36	34.64	34.64	-0.39%	117,070
Aug 14, 2026	34.26	35.52	34.59	34.78	34.78	0.56%	64,106
Aug 13, 2026	34.00	34.86	34.32	34.58	34.58	0.01%	369,430
Aug 12, 2026	34.83	34.73	34.49	34.58	34.58	0.29%	873,312
Aug 11, 2026	34.01	34.69	34.30	34.48	34.48	0.28%	469,095
Aug 10, 2026	33.75	34.63	34.20	34.38	34.38	-0.52%	565,281
Aug 7, 2026	33.52	34.56	33.97	34.56	34.56	0.78%	313,597
Aug 6, 2026	33.95	34.44	34.16	34.29	34.29	0.55%	34,409
Aug 5, 2026	34.01	34.63	33.82	34.11	34.11	0.08%	134,885
Aug 4, 2026	34.11	34.70	33.99	34.08	34.08	-3.31%	125,324
Aug 3, 2026	34.51	35.44	34.76	35.25	35.25	0.79%	501,527
Jul 31, 2026	34.06	35.07	34.43	34.97	34.97	0.58%	177,333
Jul 30, 2026	34.44	34.99	34.33	34.77	34.77	1.79%	73,101
Jul 29, 2026	33.92	34.69	33.74	34.16	34.16	-0.45%	100,191
Jul 28, 2026	34.25	34.55	33.53	34.31	34.31	-2.37%	298,875
Jul 27, 2026	33.80	35.32	34.80	35.14	35.14	2.13%	60,082
Jul 24, 2026	34.89	34.50	34.17	34.41	34.41	-1.59%	4,750,748
Jul 23, 2026	34.68	35.09	34.28	34.97	34.97	-0.57%	408,308
Jul 22, 2026	35.51	35.31	34.94	35.16	35.16	0.17%	59,449
Jul 21, 2026	35.04	35.26	34.87	35.11	35.11	0.30%	93,993
Jul 20, 2026	34.74	35.20	34.72	35.00	35.00	-0.68%	232,693