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

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

34.48

+0.10 (0.28%)

At close: Aug 11, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	34.56	35.35	34.73	35.24	35.24	1.67%	1,879,600
Jul 16, 2026	34.93	35.24	33.90	34.66	34.66	0.81%	513,689
Jul 15, 2026	34.00	34.81	33.48	34.38	34.38	0.04%	160,574
Jul 14, 2026	34.71	34.81	34.16	34.37	34.37	-1.40%	598,185
Jul 13, 2026	33.82	35.35	33.95	34.86	34.86	0.12%	1,687,635
Jul 10, 2026	33.94	35.07	33.67	34.82	34.81	2.05%	197,847
Jul 9, 2026	34.04	34.53	33.94	34.11	34.11	-0.84%	1,021,012
Jul 8, 2026	34.11	34.89	34.10	34.41	34.41	-2.16%	129,630
Jul 7, 2026	35.20	35.97	34.58	35.17	35.16	0.20%	284,567
Jul 6, 2026	33.80	35.50	34.14	35.10	35.10	-0.02%	42,820
Jul 3, 2026	34.74	35.20	34.22	35.10	35.10	1.10%	371,520
Jul 2, 2026	33.57	34.94	33.27	34.72	34.72	2.60%	647,804
Jul 1, 2026	33.93	34.43	33.09	33.84	33.84	0.27%	528,890
Jun 30, 2026	33.58	34.28	32.84	33.75	33.75	0.78%	4,043,383
Jun 29, 2026	33.95	33.79	32.96	33.49	33.49	-0.66%	69,621
Jun 26, 2026	33.98	34.23	33.52	33.71	33.71	-0.29%	209,431
Jun 25, 2026	33.51	33.97	33.50	33.81	33.81	0.72%	62,042
Jun 24, 2026	32.24	33.57	32.00	33.57	33.57	2.29%	58,011
Jun 23, 2026	32.67	33.03	32.43	32.82	32.82	-1.65%	522,357
Jun 22, 2026	32.51	33.98	32.64	33.37	33.37	-0.20%	769,650
Jun 19, 2026	32.53	33.56	33.26	33.44	33.44	1.40%	48,937
Jun 18, 2026	33.11	33.40	32.77	32.97	32.97	-0.98%	174,216
Jun 17, 2026	33.51	33.69	33.13	33.30	33.30	-1.19%	89,401
Jun 16, 2026	32.86	34.38	32.93	33.70	33.70	0.35%	110,101
Jun 15, 2026	33.62	34.22	33.07	33.58	33.58	1.53%	6,267,731
Jun 12, 2026	32.91	33.21	32.78	33.08	33.08	2.59%	103,678
Jun 11, 2026	32.17	32.87	32.18	32.24	32.24	-0.40%	926,815
Jun 10, 2026	32.31	32.45	32.17	32.37	32.37	0.58%	82,254
Jun 9, 2026	31.85	32.46	31.65	32.18	32.18	1.93%	71,530
Jun 8, 2026	31.55	31.80	30.84	31.57	31.57	-1.50%	151,553
Jun 5, 2026	31.82	32.19	31.88	32.05	32.05	0.26%	8,374,605
Jun 4, 2026	31.51	32.20	31.11	31.97	31.97	0.50%	343,937
Jun 3, 2026	31.25	31.92	31.61	31.81	31.81	0.33%	12,098,550