Plasticos Compuestos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2025-11-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2025-11-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2025-11-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2025-11-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2025-10-31 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 10 |
| 2025-10-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 825 |
| 2025-10-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 825 |
| 2025-10-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 825 |
| 2025-10-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 825 |
| 2025-10-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 825 |
| 2025-10-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,150 |
| 2025-10-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,150 |
| 2025-10-21 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 74 |
| 2025-10-20 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-10-17 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 74 |
| 2025-10-16 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 74 |
| 2025-10-15 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 335 |
| 2025-10-14 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-10-13 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-10-10 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-10-09 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 10 |
| 2025-10-08 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 40 |
| 2025-10-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 40 |
| 2025-10-06 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 40 |
| 2025-10-03 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-10-02 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-10-01 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2025-09-30 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,150 |
| 2025-09-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-09-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2025-09-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2025-09-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2025-09-19 | 0.995 | 1.040 | 0.995 | 1.040 | 1.040 | 100 |
| 2025-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2025-09-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2025-09-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2025-09-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 150 |
| 2025-09-12 | 0.995 | 1.040 | 0.995 | 1.040 | 1.040 | 150 |
| 2025-09-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-09-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-09-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-09-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2025-09-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 120 |
| 2025-09-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 250 |
| 2025-08-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-08-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-08-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-08-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-08-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.