Deoleo, S.A. (BME:OLE)
Spain flag Spain · Delayed Price · Currency is EUR
0.1790
-0.0005 (-0.28%)
Oct 7, 2025, 4:45 PM CET

Deoleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.180.180.180.180.18-0.56%24,459
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
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