Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.36
-0.16 (-1.68%)
Sep 5, 2025, 5:35 PM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.52 | 9.52 | 9.36 | 9.36 | 9.36 | -1.68% | 1,012 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | - | 2,026 |
| Sep 3, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | - | 4,640 |
| Sep 2, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 0.21% | 2,167 |
| Sep 1, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 207 |
| Aug 29, 2025 | 9.50 | 9.54 | 9.46 | 9.50 | 9.50 | - | 793 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,723 |
| Aug 27, 2025 | 9.32 | 9.50 | 9.30 | 9.50 | 9.50 | 1.93% | 3,589 |
| Aug 26, 2025 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | -0.21% | 2,197 |
| Aug 25, 2025 | 9.26 | 9.40 | 9.18 | 9.34 | 9.34 | 0.86% | 10,338 |
| Aug 22, 2025 | 9.24 | 9.28 | 9.24 | 9.26 | 9.26 | 0.22% | 5,159 |
| Aug 21, 2025 | 9.24 | 9.30 | 9.22 | 9.24 | 9.24 | - | 6,174 |
| Aug 20, 2025 | 9.30 | 9.30 | 9.06 | 9.24 | 9.24 | - | 11,191 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.20 | 9.24 | 9.24 | -1.49% | 1,433 |
| Aug 18, 2025 | 9.40 | 9.42 | 9.34 | 9.38 | 9.38 | -0.21% | 1,925 |
| Aug 15, 2025 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | - | 548 |
| Aug 14, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | -0.42% | 1,010 |
| Aug 13, 2025 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.21% | 621 |
| Aug 12, 2025 | 9.46 | 9.46 | 9.44 | 9.46 | 9.46 | - | 491 |
| Aug 11, 2025 | 9.50 | 9.52 | 9.46 | 9.46 | 9.46 | -0.21% | 6,529 |
| Aug 8, 2025 | 9.50 | 9.52 | 9.48 | 9.48 | 9.48 | -0.21% | 2,975 |
| Aug 7, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | 2,393 |
| Aug 6, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 525 |
| Aug 5, 2025 | 9.52 | 9.54 | 9.50 | 9.50 | 9.50 | - | 2,816 |
| Aug 4, 2025 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | -0.42% | 1,189 |
| Aug 1, 2025 | 9.56 | 9.68 | 9.54 | 9.54 | 9.54 | - | 228 |
| Jul 31, 2025 | 9.52 | 9.64 | 9.50 | 9.54 | 9.54 | 0.42% | 10,631 |
| Jul 30, 2025 | 9.50 | 9.58 | 9.50 | 9.50 | 9.50 | - | 7,570 |
| Jul 29, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | 478 |
| Jul 28, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 338 |
| Jul 25, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | 1,955 |
| Jul 24, 2025 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 2.15% | 1,607 |
| Jul 23, 2025 | 9.24 | 9.40 | 9.24 | 9.30 | 9.30 | 0.65% | 4,739 |
| Jul 22, 2025 | 9.10 | 9.32 | 9.10 | 9.24 | 9.24 | 1.54% | 2,293 |
| Jul 21, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | - | 804 |
| Jul 18, 2025 | 9.08 | 9.16 | 9.08 | 9.10 | 9.10 | - | 85,150 |
| Jul 17, 2025 | 9.30 | 9.32 | 9.10 | 9.10 | 9.10 | -2.15% | 2,890 |
| Jul 16, 2025 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | -1.90% | 2,498 |
| Jul 15, 2025 | 9.50 | 9.54 | 9.48 | 9.48 | 9.48 | -0.42% | 4,423 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.50 | 9.52 | 9.52 | -0.21% | 998 |
| Jul 11, 2025 | 9.54 | 9.54 | 9.50 | 9.54 | 9.54 | - | 1,095 |
| Jul 10, 2025 | 9.50 | 9.54 | 9.44 | 9.54 | 9.54 | 1.06% | 1,952 |
| Jul 9, 2025 | 9.46 | 9.52 | 9.44 | 9.44 | 9.44 | - | 465 |
| Jul 8, 2025 | 9.46 | 9.48 | 9.44 | 9.44 | 9.44 | - | 364 |
| Jul 7, 2025 | 9.46 | 9.52 | 9.44 | 9.44 | 9.44 | - | 574 |
| Jul 4, 2025 | 9.48 | 9.48 | 9.38 | 9.44 | 9.44 | 0.43% | 1,927 |
| Jul 3, 2025 | 9.32 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 3,476 |
| Jul 2, 2025 | 9.32 | 9.34 | 9.30 | 9.30 | 9.30 | - | 2,201 |
| Jul 1, 2025 | 9.30 | 9.34 | 9.30 | 9.30 | 9.30 | - | 602 |
| Jun 30, 2025 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.22% | 902 |