Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.24
0.00 (0.00%)
Oct 30, 2025, 3:01 PM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 7 |
| Oct 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 507 |
| Oct 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 216 |
| Oct 27, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 852 |
| Oct 24, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 1,108 |
| Oct 23, 2025 | 9.26 | 9.26 | 9.24 | 9.26 | 9.26 | - | 299 |
| Oct 22, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.22% | 421 |
| Oct 21, 2025 | 9.26 | 9.26 | 9.00 | 9.24 | 9.24 | - | 15,668 |
| Oct 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 3,570 |
| Oct 17, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 984 |
| Oct 16, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 866 |
| Oct 15, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 200 |
| Oct 14, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,192 |
| Oct 13, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 946 |
| Oct 10, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,246 |
| Oct 9, 2025 | 9.24 | 9.26 | 9.22 | 9.24 | 9.24 | - | 3,328 |
| Oct 8, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 1,313 |
| Oct 7, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 635 |
| Oct 6, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 2,131 |
| Oct 3, 2025 | 9.24 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 4,481 |
| Oct 2, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | - | 102 |
| Oct 1, 2025 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -2.73% | 567 |
| Sep 30, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 1,972 |
| Sep 29, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 2,846 |
| Sep 26, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | 0.21% | 2,838 |
| Sep 25, 2025 | 9.50 | 9.54 | 9.50 | 9.50 | 9.15 | - | 1,062 |
| Sep 24, 2025 | 9.50 | 9.74 | 9.50 | 9.50 | 9.15 | - | 1,428 |
| Sep 23, 2025 | 9.50 | 9.52 | 9.50 | 9.50 | 9.15 | - | 5,114 |
| Sep 22, 2025 | 9.54 | 9.54 | 9.50 | 9.50 | 9.15 | -0.21% | 639 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | 0.21% | 837 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.15 | -0.21% | 2,011 |
| Sep 17, 2025 | 9.50 | 9.52 | 9.50 | 9.52 | 9.17 | 0.21% | 180 |
| Sep 16, 2025 | 9.50 | 9.50 | 9.48 | 9.50 | 9.15 | - | 14,947 |
| Sep 15, 2025 | 9.50 | 9.52 | 9.44 | 9.50 | 9.15 | 2.59% | 9,453 |
| Sep 12, 2025 | 9.32 | 9.32 | 9.24 | 9.26 | 8.92 | -0.64% | 768 |
| Sep 11, 2025 | 9.52 | 9.52 | 9.32 | 9.32 | 8.98 | -1.89% | 1,156 |
| Sep 10, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.15 | - | 3,690 |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | 0.85% | 1,264 |
| Sep 8, 2025 | 9.50 | 9.52 | 9.42 | 9.42 | 9.07 | 0.64% | 2,942 |
| Sep 5, 2025 | 9.52 | 9.52 | 9.36 | 9.36 | 9.02 | -1.68% | 1,012 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 2,026 |
| Sep 3, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 4,640 |
| Sep 2, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | 0.21% | 2,167 |
| Sep 1, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.15 | - | 207 |
| Aug 29, 2025 | 9.50 | 9.54 | 9.46 | 9.50 | 9.15 | - | 793 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.15 | - | 1,723 |
| Aug 27, 2025 | 9.32 | 9.50 | 9.30 | 9.50 | 9.15 | 1.93% | 3,589 |
| Aug 26, 2025 | 9.30 | 9.32 | 9.30 | 9.32 | 8.98 | -0.21% | 2,197 |
| Aug 25, 2025 | 9.26 | 9.40 | 9.18 | 9.34 | 9.00 | 0.86% | 10,338 |
| Aug 22, 2025 | 9.24 | 9.28 | 9.24 | 9.26 | 8.92 | 0.22% | 5,159 |