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

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

34.31

-0.57 (-1.63%)

At close: Sep 2, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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