Plásticos Compuestos, S.A. (BME:KOM)
Spain
· Delayed Price · Currency is EUR 0.780
-0.020 (-2.50%)
Mar 3, 2026, 12:00 PM CET
Plásticos Compuestos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.50% | 1,300 |
| Mar 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | 280 |
| Feb 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Feb 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 2,750 |
| Feb 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 16, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 11, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Feb 2, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.29% | 5,400 |
| Jan 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 9,350 |
| Jan 29, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -7.32% | 13,500 |
| Jan 28, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 6,000 |
| Jan 27, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 12,000 |
| Jan 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 5,741 |
| Jan 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 576 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 19, 2026 | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | - | 50 |
| Jan 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 36 |
| Jan 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | 750 |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 217 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.55% | 750 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | 4,048 |
| Dec 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,000 |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 11, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -6.19% | 9,197 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 6,250 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 1.00 | 1.00 | - | 160 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 300 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 100 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 1,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.96 | 0.96 | - | 10 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 825 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 5,150 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 74 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 335 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |