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

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

33.71

-0.10 (-0.29%)

At close: Jun 26, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	31.05	31.90	31.44	31.71	31.71	0.14%	1,034,380
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