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

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

31.71

+0.04 (0.14%)

At close: Jun 2, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.41	31.72	30.80	31.66	31.66	0.12%	245,198
May 29, 2026	31.33	31.94	30.51	31.62	31.62	2.07%	5,397,776
May 28, 2026	30.51	31.76	30.73	30.98	30.98	-0.68%	2,718,052
May 27, 2026	30.42	31.67	30.40	31.19	31.19	2.77%	1,723,659
May 26, 2026	29.71	30.82	29.61	30.35	30.35	-0.12%	71,834
May 25, 2026	31.78	32.00	31.73	31.78	30.39	0.89%	139,304
May 22, 2026	31.46	32.07	31.23	31.50	30.12	1.58%	346,667
May 21, 2026	31.23	31.40	30.99	31.01	29.65	-0.39%	731,350
May 20, 2026	30.60	31.40	30.02	31.13	29.77	1.10%	533,166
May 19, 2026	31.47	31.27	30.73	30.79	29.44	-1.16%	441,264
May 18, 2026	32.00	31.67	30.79	31.15	29.79	-0.67%	10,427,640
May 15, 2026	31.33	31.74	30.87	31.36	29.99	-1.46%	1,125,759
May 14, 2026	32.11	31.94	31.02	31.82	30.43	0.69%	4,443,888
May 13, 2026	31.51	31.95	31.45	31.61	30.22	-0.57%	5,830,675
May 12, 2026	31.82	32.45	31.56	31.79	30.39	0.20%	3,147,419
May 11, 2026	31.00	31.91	31.64	31.72	30.33	-1.13%	86,446
May 8, 2026	31.86	32.22	31.31	32.09	30.68	0.14%	2,169,785
May 7, 2026	32.00	32.85	32.04	32.04	30.64	1.01%	156,510
May 6, 2026	31.74	32.72	31.39	31.72	30.33	2.26%	121,320
May 5, 2026	30.80	31.32	30.82	31.02	29.66	0.58%	218,348
May 4, 2026	30.85	31.49	30.61	30.84	29.49	-0.15%	58,146
Apr 30, 2026	30.00	30.93	29.96	30.89	29.53	-1.23%	636,010
Apr 29, 2026	32.12	31.79	31.08	31.27	29.90	-1.24%	4,916,672
Apr 28, 2026	31.44	32.16	31.48	31.66	30.28	-1.24%	1,134,283
Apr 27, 2026	31.92	32.30	31.83	32.06	30.66	0.04%	249,273
Apr 24, 2026	31.15	32.19	30.86	32.05	30.64	0.60%	8,391,521
Apr 23, 2026	31.62	32.12	31.64	31.86	30.46	-0.11%	402,086
Apr 22, 2026	32.00	32.13	31.76	31.89	30.49	-0.94%	911,450
Apr 21, 2026	32.25	32.44	31.95	32.20	30.78	-0.14%	133,394
Apr 20, 2026	31.88	32.24	31.87	32.24	30.83	1.75%	110,248
Apr 17, 2026	31.03	32.76	26.67	31.69	30.30	2.03%	475,954
Apr 16, 2026	30.20	31.22	30.65	31.05	29.69	1.81%	1,405,809
Apr 15, 2026	31.00	30.74	30.07	30.50	29.16	-0.17%	1,091,932
Apr 14, 2026	30.51	31.06	29.88	30.55	29.21	1.57%	635,685
Apr 13, 2026	29.63	30.26	29.86	30.08	28.76	-1.88%	410,678
Apr 10, 2026	30.33	30.67	29.07	30.66	29.31	1.73%	529,376
Apr 9, 2026	30.23	30.94	29.97	30.14	28.81	-1.33%	320,034
Apr 8, 2026	30.29	30.90	30.42	30.54	29.20	4.52%	460,218
Apr 7, 2026	29.79	30.09	29.22	29.22	27.94	-1.58%	116,478
Apr 2, 2026	28.21	29.82	28.30	29.69	28.39	-0.96%	599,213
Apr 1, 2026	29.65	30.19	29.73	29.98	28.67	2.47%	279,863
Mar 31, 2026	29.20	29.37	28.57	29.26	27.97	1.56%	54,861
Mar 30, 2026	28.83	29.02	28.65	28.81	27.54	-0.36%	147,253
Mar 27, 2026	29.20	29.31	28.00	28.91	27.64	-1.33%	5,344,611
Mar 26, 2026	28.51	29.66	28.55	29.30	28.02	-0.53%	444,168
Mar 25, 2026	29.11	29.75	29.16	29.46	28.17	2.71%	69,435
Mar 24, 2026	28.91	29.08	28.51	28.68	27.42	0.89%	3,517,766
Mar 23, 2026	28.15	29.19	27.74	28.43	27.18	0.52%	247,495
Mar 20, 2026	28.58	28.95	28.25	28.28	27.04	-2.60%	475,672
Mar 19, 2026	29.09	29.39	28.72	29.03	27.76	-3.13%	1,845,537