Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.26
+0.02 (0.22%)
Mar 4, 2026, 5:35 PM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | - | 0.43% | 50 |
| Mar 3, 2026 | 9.24 | 9.26 | 9.22 | 9.24 | 9.24 | - | 150,534 |
| Mar 2, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 4,096 |
| Feb 27, 2026 | 9.24 | 9.26 | 9.06 | 9.24 | 9.24 | - | 2,184 |
| Feb 26, 2026 | 9.18 | 9.26 | 9.18 | 9.24 | 9.24 | 1.09% | 2,175 |
| Feb 25, 2026 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | -0.44% | 721 |
| Feb 24, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | - | 1,060 |
| Feb 23, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | -0.65% | 1,127 |
| Feb 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 455 |
| Feb 19, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 2,035 |
| Feb 18, 2026 | 9.18 | 9.26 | 9.18 | 9.24 | 9.24 | 0.65% | 363 |
| Feb 17, 2026 | 9.04 | 9.22 | 9.02 | 9.18 | 9.18 | 3.38% | 18,665 |
| Feb 16, 2026 | 9.10 | 9.10 | 8.84 | 8.88 | 8.88 | -0.22% | 1,558 |
| Feb 13, 2026 | 9.16 | 9.16 | 8.90 | 8.90 | 8.90 | -2.84% | 31,116 |
| Feb 12, 2026 | 9.26 | 9.26 | 9.16 | 9.16 | 9.16 | -0.87% | 9,025 |
| Feb 11, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 13,036 |
| Feb 10, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 11,645 |
| Feb 9, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 400 |
| Feb 6, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,019 |
| Feb 5, 2026 | 9.24 | 9.26 | 9.22 | 9.24 | 9.24 | - | 36,087 |
| Feb 4, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 5,545 |
| Feb 3, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 595 |
| Feb 2, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 902 |
| Jan 30, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 16,870 |
| Jan 29, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 0.43% | 9,111 |
| Jan 28, 2026 | 9.20 | 9.24 | 9.20 | 9.20 | 9.20 | 0.66% | 42,157 |
| Jan 27, 2026 | 9.12 | 9.14 | 9.04 | 9.14 | 9.14 | 0.22% | 392 |
| Jan 26, 2026 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -1.30% | 768 |
| Jan 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 5,280 |
| Jan 22, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,071 |
| Jan 21, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 138 |
| Jan 20, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 27,944 |
| Jan 19, 2026 | 9.24 | 9.26 | 9.22 | 9.24 | 9.24 | 0.43% | 11,557 |
| Jan 16, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | - | 1,958 |
| Jan 15, 2026 | 9.26 | 9.26 | 9.18 | 9.20 | 9.20 | -0.43% | 10,534 |
| Jan 14, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | 0.87% | 1,793 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.43% | 601 |
| Jan 12, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.43% | 6,523 |
| Jan 9, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 7,917 |
| Jan 8, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 194 |
| Jan 7, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 331 |
| Jan 6, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 10,656 |
| Jan 5, 2026 | 9.30 | 9.34 | 9.24 | 9.24 | 9.24 | -0.22% | 1,827 |
| Jan 2, 2026 | 9.28 | 9.28 | 9.24 | 9.26 | 9.26 | - | 2,353 |
| Dec 31, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | 0.22% | 745 |
| Dec 30, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | 9.24 | 0.43% | 1,361 |
| Dec 29, 2025 | 9.24 | 9.26 | 9.20 | 9.20 | 9.20 | -0.43% | 361 |
| Dec 24, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | 9.24 | 0.43% | 398 |
| Dec 23, 2025 | 8.94 | 9.24 | 8.94 | 9.20 | 9.20 | 2.45% | 9,314 |
| Dec 22, 2025 | 9.00 | 9.04 | 8.98 | 8.98 | 8.98 | -0.22% | 24,928 |