Deoleo, S.A. (BME:OLE)
Spain flag Spain · Delayed Price · Currency is EUR
0.1920
+0.0020 (1.05%)
Oct 28, 2025, 5:35 PM CET

Deoleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.190.190.190.190.19-1.32%59,097
Oct 27, 20250.190.190.190.190.19-169,523
Oct 24, 20250.190.190.190.190.191.06%89,242
Oct 23, 20250.190.190.190.190.19-0.79%192,018
Oct 22, 20250.190.190.190.190.19-0.79%359,408
Oct 21, 20250.190.190.190.190.19-1.04%423,273
Oct 20, 20250.190.200.190.190.19-3.02%941,135
Oct 17, 20250.200.200.190.200.20-1.97%978,737
Oct 16, 20250.200.210.190.200.205.73%3,303,099
Oct 15, 20250.180.200.180.190.196.67%5,906,793
Oct 14, 20250.180.180.180.180.180.84%65,973
Oct 13, 20250.180.180.180.180.180.56%392,191
Oct 10, 20250.180.180.180.180.18-0.84%200,451
Oct 9, 20250.180.180.180.180.180.28%226,490
Oct 8, 20250.180.180.180.180.18-0.28%430,350
Oct 7, 20250.180.180.180.180.18-0.28%177,732
Oct 6, 20250.180.180.180.180.180.28%128,683
Oct 3, 20250.180.180.180.180.18-1.10%203,128
Oct 2, 20250.180.180.180.180.181.12%114,610
Oct 1, 20250.180.180.180.180.18-330,629
Sep 30, 20250.180.180.180.180.18-0.56%65,871
Sep 29, 20250.180.180.180.180.18-121,449
Sep 26, 20250.180.180.180.180.18-216,891
Sep 25, 20250.180.180.180.180.18-0.55%298,015
Sep 24, 20250.180.180.180.180.18-0.28%184,298
Sep 23, 20250.180.180.180.180.180.28%231,349
Sep 22, 20250.180.180.180.180.18-0.28%154,037
Sep 19, 20250.180.180.180.180.18-259,156
Sep 18, 20250.180.180.180.180.18-161,287
Sep 17, 20250.180.180.180.180.180.28%99,100
Sep 16, 20250.180.180.180.180.18-72,877
Sep 15, 20250.180.180.180.180.18-0.82%152,933
Sep 12, 20250.180.180.180.180.180.83%28,339
Sep 11, 20250.180.180.180.180.18-0.55%235,901
Sep 10, 20250.180.180.180.180.180.28%161,237
Sep 9, 20250.180.180.180.180.180.55%226,777
Sep 8, 20250.180.180.180.180.18-0.55%67,237
Sep 5, 20250.180.180.180.180.180.55%258,169
Sep 4, 20250.180.180.180.180.18-0.55%143,529
Sep 3, 20250.180.180.180.180.18-1.63%215,722
Sep 2, 20250.180.180.180.180.180.27%25,309
Sep 1, 20250.180.190.180.180.180.82%222,523
Aug 29, 20250.190.190.180.180.18-226,653
Aug 28, 20250.180.180.180.180.18-0.82%202,058
Aug 27, 20250.180.180.180.180.18-95,344
Aug 26, 20250.180.180.180.180.18-0.54%145,135
Aug 25, 20250.180.190.180.190.191.65%351,064
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