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

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

31.79

+0.06 (0.20%)

At close: May 12, 2026

LON:0OFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	31.82	32.45	31.56	31.79	31.79	0.20%	3,147,419
May 11, 2026	31.00	31.91	31.64	31.72	31.72	-1.13%	86,446
May 8, 2026	31.86	32.22	31.31	32.09	32.08	0.14%	2,169,785
May 7, 2026	32.00	32.85	32.04	32.04	32.04	1.01%	156,510
May 6, 2026	31.74	32.72	31.39	31.72	31.72	2.26%	121,320
May 5, 2026	30.80	31.32	30.82	31.02	31.02	0.58%	218,348
May 4, 2026	30.85	31.49	30.61	30.84	30.84	-0.15%	58,146
Apr 30, 2026	30.00	30.93	29.96	30.89	30.89	-1.23%	636,010
Apr 29, 2026	32.12	31.79	31.08	31.27	31.27	-1.24%	4,916,672
Apr 28, 2026	31.44	32.16	31.48	31.66	31.66	-1.24%	1,134,283
Apr 27, 2026	31.92	32.30	31.83	32.06	32.06	0.04%	249,273
Apr 24, 2026	31.15	32.19	30.86	32.05	32.05	0.60%	8,391,521
Apr 23, 2026	31.62	32.12	31.64	31.86	31.86	-0.11%	402,086
Apr 22, 2026	32.00	32.13	31.76	31.89	31.89	-0.94%	911,450
Apr 21, 2026	32.25	32.44	31.95	32.20	32.20	-0.14%	133,394
Apr 20, 2026	31.88	32.24	31.87	32.24	32.24	1.75%	110,248
Apr 17, 2026	31.03	32.76	26.67	31.69	31.68	2.04%	475,954
Apr 16, 2026	30.20	31.22	30.65	31.05	31.05	1.81%	1,405,809
Apr 15, 2026	31.00	30.74	30.07	30.50	30.50	-0.17%	1,091,932
Apr 14, 2026	30.51	31.06	29.88	30.55	30.55	1.57%	635,685
Apr 13, 2026	29.63	30.26	29.86	30.08	30.08	-1.88%	410,678
Apr 10, 2026	30.33	30.67	29.07	30.66	30.66	1.73%	529,376
Apr 9, 2026	30.23	30.94	29.97	30.14	30.13	-1.33%	320,034
Apr 8, 2026	30.29	30.90	30.42	30.54	30.54	4.52%	460,218
Apr 7, 2026	29.79	30.09	29.22	29.22	29.22	-1.58%	116,478
Apr 2, 2026	28.21	29.82	28.30	29.69	29.69	-0.96%	599,213
Apr 1, 2026	29.65	30.19	29.73	29.98	29.98	2.47%	279,863
Mar 31, 2026	29.20	29.37	28.57	29.26	29.26	1.57%	54,861
Mar 30, 2026	28.83	29.02	28.65	28.81	28.81	-0.36%	147,253
Mar 27, 2026	29.20	29.31	28.00	28.91	28.91	-1.33%	5,344,611
Mar 26, 2026	28.51	29.66	28.55	29.30	29.30	-0.54%	444,168
Mar 25, 2026	29.11	29.75	29.16	29.46	29.46	2.71%	69,435
Mar 24, 2026	28.91	29.08	28.51	28.68	28.68	0.89%	3,517,766
Mar 23, 2026	28.15	29.19	27.74	28.43	28.43	0.52%	247,495
Mar 20, 2026	28.58	28.95	28.25	28.28	28.28	-2.60%	475,672
Mar 19, 2026	29.09	29.39	28.72	29.03	29.03	-3.13%	1,845,537
Mar 18, 2026	29.91	30.54	29.62	29.97	29.97	0.40%	245,101
Mar 17, 2026	29.45	30.04	29.45	29.85	29.85	0.75%	2,213,982
Mar 16, 2026	29.72	30.26	29.10	29.63	29.63	-1.14%	175,484
Mar 13, 2026	30.00	30.18	29.27	29.97	29.97	-0.40%	377,912
Mar 12, 2026	30.69	30.94	29.64	30.09	30.09	-2.39%	383,419
Mar 11, 2026	30.79	31.15	30.73	30.83	30.83	-0.52%	536,064
Mar 10, 2026	30.89	31.22	30.66	30.99	30.99	3.11%	483,819
Mar 9, 2026	30.11	30.45	29.80	30.05	30.05	-3.84%	117,657
Mar 6, 2026	31.08	31.51	30.37	31.25	31.25	-0.82%	503,470
Mar 5, 2026	31.84	31.82	31.26	31.51	31.51	-1.67%	318,593
Mar 4, 2026	31.65	32.34	31.57	32.05	32.05	0.15%	128,995
Mar 3, 2026	32.59	32.60	31.37	32.00	32.00	-2.79%	1,577,646
Mar 2, 2026	33.57	33.52	32.69	32.92	32.92	-3.73%	179,428
Feb 27, 2026	34.29	34.58	34.02	34.19	34.19	0.34%	2,708,286