Plasticos Compuestos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 5,400 |
| 2026-02-03 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 5,400 |
| 2026-02-02 | 0.785 | 0.785 | 0.785 | 0.785 | 0.785 | 5,400 |
| 2026-01-30 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 9,350 |
| 2026-01-29 | 0.790 | 0.790 | 0.760 | 0.760 | 0.760 | 13,500 |
| 2026-01-28 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 6,000 |
| 2026-01-27 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 12,000 |
| 2026-01-26 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 5,741 |
| 2026-01-23 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 576 |
| 2026-01-22 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 576 |
| 2026-01-21 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 576 |
| 2026-01-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 50 |
| 2026-01-19 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 50 |
| 2026-01-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2026-01-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-08 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-07 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-06 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 36 |
| 2026-01-02 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-31 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-30 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-29 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-24 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-23 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 750 |
| 2025-12-22 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 217 |
| 2025-12-19 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 217 |
| 2025-12-18 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 750 |
| 2025-12-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2025-12-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,048 |
| 2025-12-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2025-12-12 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 9,197 |
| 2025-12-11 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 9,197 |
| 2025-12-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 6,250 |
| 2025-12-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 160 |
| 2025-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 160 |
| 2025-12-05 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 160 |
| 2025-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2025-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-12-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-11-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.