Skip to main content
logo
Deoleo, S.A. (BME:OLE)
Spain flag Spain · Delayed Price · Currency is EUR
0.1820
+0.0020 (1.11%)
Aug 22, 2025, 5:35 PM CET

Deoleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.180.180.180.180.181.11%82,665
Aug 21, 20250.180.180.180.180.18-160,424
Aug 20, 20250.180.180.180.180.18-1.10%88,828
Aug 19, 20250.180.190.180.180.18-590,054
Aug 18, 20250.180.180.180.180.180.83%99,720
Aug 15, 20250.180.180.180.180.18-1.10%111,656
Aug 14, 20250.180.180.180.180.18-0.54%306,088
Aug 13, 20250.190.190.180.180.18-191,598
Aug 12, 20250.180.180.180.180.18-0.54%144,069
Aug 11, 20250.180.180.180.180.180.27%10,390
Aug 8, 20250.190.190.180.180.18-1.08%113,694
Aug 7, 20250.180.190.180.190.19-0.27%328,770
Aug 6, 20250.190.190.180.190.19-0.80%171,860
Aug 5, 20250.190.190.180.190.190.53%282,175
Aug 4, 20250.190.190.190.190.191.08%361,111
Aug 1, 20250.190.190.180.190.190.82%324,505
Jul 31, 20250.190.190.180.180.18-1.34%715,786
Jul 30, 20250.180.190.180.190.191.92%455,405
Jul 29, 20250.180.180.180.180.180.27%44,950
Jul 28, 20250.190.190.180.180.180.28%472,022
Jul 25, 20250.180.180.180.180.181.11%186,314
Jul 24, 20250.180.180.180.180.18-0.55%195,012
Jul 23, 20250.180.180.180.180.181.40%65,746
Jul 22, 20250.180.180.180.180.180.56%142,740
Jul 21, 20250.170.180.170.180.180.85%223,834
Jul 18, 20250.170.180.170.180.18-0.28%1,060,182
Jul 17, 20250.180.180.180.180.18-1.68%680,611
Jul 16, 20250.180.180.180.180.18-0.56%338,311
Jul 15, 20250.190.190.180.180.18-1.64%718,439
Jul 14, 20250.190.190.180.180.18-1.08%106,525
Jul 11, 20250.190.190.180.190.19-2.63%565,314
Jul 10, 20250.190.190.190.190.190.80%154,170
Jul 9, 20250.190.190.190.190.190.27%176,611
Jul 8, 20250.180.200.180.190.190.80%417,256
Jul 7, 20250.190.190.180.190.190.27%60,004
Jul 4, 20250.190.190.190.190.19-1.59%128,894
Jul 3, 20250.180.190.180.190.192.72%265,164
Jul 2, 20250.190.190.180.180.18-1.08%128,306
Jul 1, 20250.190.190.180.190.19-1.59%460,434
Jun 30, 20250.190.190.180.190.19-0.26%494,481
Jun 27, 20250.190.190.190.190.19-0.26%404,172
Jun 26, 20250.190.190.190.190.19-1.81%514,864
Jun 25, 20250.200.200.190.190.190.26%68,314
Jun 24, 20250.190.200.190.190.19-0.26%84,689
Jun 23, 20250.190.200.190.190.19-2.52%141,144
Jun 20, 20250.190.200.190.200.200.25%147,083
Jun 19, 20250.200.200.200.200.20-332,167
Jun 18, 20250.200.200.200.200.200.51%527,488
Jun 17, 20250.200.200.190.200.20-0.76%133,463
Jun 16, 20250.200.200.200.200.201.28%65,151