Skip to main content
Plásticos Compuestos, S.A. (BME:KOM)
Spain flag Spain · Delayed Price · Currency is EUR
0.810
+0.020 (2.53%)
Apr 28, 2026, 4:00 PM CET

Plásticos Compuestos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.810.810.810.790.79-10
Apr 24, 20260.790.790.790.790.79--
Apr 23, 20260.790.790.790.790.79--
Apr 22, 20260.770.790.770.790.796.04%12,900
Apr 21, 20260.750.750.750.750.75--
Apr 20, 20260.740.740.740.750.75-87
Apr 17, 20260.750.750.750.750.75--
Apr 16, 20260.750.750.750.750.75--
Apr 15, 20260.750.750.750.750.75--
Apr 14, 20260.750.750.750.750.75-250
Apr 13, 20260.750.750.750.750.75--
Apr 10, 20260.750.750.750.750.75--
Apr 9, 20260.750.750.750.750.75--
Apr 8, 20260.750.750.750.750.75--
Apr 7, 20260.750.750.750.750.75--
Apr 2, 20260.750.750.750.750.75--
Apr 1, 20260.750.750.750.750.75-2.61%1,000
Mar 31, 20260.770.770.770.770.77--
Mar 30, 20260.770.770.770.770.77-1.92%1,500
Mar 27, 20260.780.780.780.780.78--
Mar 26, 20260.780.780.780.780.78--
Mar 25, 20260.780.780.780.780.78--
Mar 24, 20260.780.780.780.780.78--
Mar 23, 20260.780.780.780.780.78--
Mar 20, 20260.780.780.780.780.781.96%1,500
Mar 19, 20260.770.770.770.770.77--
Mar 18, 20260.770.770.770.770.77-650
Mar 17, 20260.770.770.770.770.77--
Mar 16, 20260.770.770.770.770.77--
Mar 13, 20260.770.770.770.770.77--
Mar 12, 20260.770.770.770.770.77-1.92%2,000
Mar 11, 20260.780.780.780.780.78--
Mar 10, 20260.780.780.780.780.78--
Mar 9, 20260.780.780.780.780.78--
Mar 6, 20260.780.780.780.780.78--
Mar 5, 20260.780.780.780.780.78--
Mar 4, 20260.780.780.780.780.78--
Mar 3, 20260.780.780.780.780.78-2.50%650
Mar 2, 20260.800.800.800.800.80--
Feb 27, 20260.800.800.800.800.803.23%280
Feb 26, 20260.780.780.780.780.78--
Feb 25, 20260.780.780.780.780.78--
Feb 24, 20260.780.780.780.780.78-1.27%2,750
Feb 23, 20260.790.790.790.790.79--
Feb 20, 20260.790.790.790.790.79--
Feb 19, 20260.790.790.790.790.79--
Feb 18, 20260.790.790.790.790.79--
Feb 17, 20260.790.790.790.790.79--
Feb 16, 20260.790.790.790.790.79--
Feb 13, 20260.790.790.790.790.79--
Feb 12, 20260.790.790.790.790.79--
Feb 11, 20260.790.790.790.790.79--
Feb 10, 20260.790.790.790.790.79--
Feb 9, 20260.790.790.790.790.79--
Feb 6, 20260.790.790.790.790.79--
Feb 5, 20260.790.790.790.790.79--
Feb 4, 20260.790.790.790.790.79--
Feb 3, 20260.790.790.790.790.79--
Feb 2, 20260.790.790.790.790.793.29%5,400
Jan 30, 20260.760.760.760.760.76-9,350
Jan 29, 20260.790.790.760.760.76-7.32%13,500
Jan 28, 20260.820.820.820.820.82-3.53%6,000
Jan 27, 20260.870.870.850.850.85-2.30%12,000
Jan 26, 20260.870.870.870.870.87-5,741
Jan 23, 20260.870.870.870.870.87--
Jan 22, 20260.870.870.870.870.87--
Jan 21, 20260.870.870.870.870.87-1.14%576
Jan 20, 20260.880.880.880.880.88--
Jan 19, 20260.900.900.900.880.88-50
Jan 16, 20260.880.880.880.880.88--
Jan 15, 20260.880.880.880.880.88--
Jan 14, 20260.880.880.880.880.88--
Jan 13, 20260.880.880.880.880.88--
Jan 12, 20260.880.880.880.880.88--
Jan 9, 20260.880.880.880.880.88--
Jan 8, 20260.880.880.880.880.88--
Jan 7, 20260.880.880.880.880.88--
Jan 6, 20260.880.880.880.880.88--
Jan 5, 20260.880.880.880.880.88-36
Jan 2, 20260.880.880.880.880.88--
Dec 31, 20250.880.880.880.880.88--
Dec 30, 20250.880.880.880.880.88--
Dec 29, 20250.880.880.880.880.88--
Dec 24, 20250.880.880.880.880.88--
Dec 23, 20250.880.880.880.880.88-4.35%750
Dec 22, 20250.920.920.920.920.92--
Dec 19, 20250.920.920.920.920.92-217
Dec 18, 20250.920.920.920.920.924.55%750
Dec 17, 20250.880.880.880.880.88--
Dec 16, 20250.880.880.880.880.88-3.30%4,048
Dec 15, 20250.910.910.910.910.91-2,000
Dec 12, 20250.910.910.910.910.91--
Dec 11, 20250.950.950.910.910.91-6.19%9,197
Dec 10, 20250.970.970.970.970.97-3.00%6,250
Dec 9, 20251.001.001.001.001.00--
Dec 8, 20251.001.001.001.001.00--
Dec 5, 20250.970.970.971.001.00-160
Dec 4, 20251.001.001.001.001.00-200
Dec 3, 20251.001.001.001.001.00--
Dec 2, 20251.001.001.001.001.00--