Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.24
0.00 (0.00%)
Jan 23, 2026, 10:25 AM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 0.22% | 15,487 |
| Dec 18, 2025 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | -0.22% | 222 |
| Dec 17, 2025 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 5,347 |
| Dec 16, 2025 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 2,081 |
| Dec 15, 2025 | 8.98 | 9.02 | 8.98 | 9.00 | 9.00 | 0.22% | 32,900 |
| Dec 12, 2025 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | - | 193 |
| Dec 11, 2025 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | -0.22% | 1,872 |
| Dec 10, 2025 | 9.06 | 9.08 | 9.00 | 9.00 | 9.00 | -0.44% | 1,466 |
| Dec 9, 2025 | 9.10 | 9.12 | 9.00 | 9.04 | 9.04 | - | 1,294 |
| Dec 8, 2025 | 9.20 | 9.20 | 9.00 | 9.04 | 9.04 | -1.74% | 1,688 |
| Dec 5, 2025 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | - | 1,700 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,675 |
| Dec 3, 2025 | 9.30 | 9.40 | 9.28 | 9.40 | 9.40 | 1.08% | 2,347 |
| Dec 2, 2025 | 9.38 | 9.38 | 9.20 | 9.30 | 9.30 | -1.06% | 1,789 |
| Dec 1, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.40 | 1.08% | 2,681 |
| Nov 28, 2025 | 9.16 | 9.30 | 9.16 | 9.30 | 9.30 | 1.53% | 2,123 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | 1.33% | 5,698 |
| Nov 26, 2025 | 9.06 | 9.08 | 9.00 | 9.04 | 9.04 | -0.22% | 3,157 |
| Nov 25, 2025 | 8.86 | 9.06 | 8.82 | 9.06 | 9.06 | 2.72% | 2,820 |
| Nov 24, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.23% | 12 |
| Nov 21, 2025 | 9.08 | 9.10 | 8.80 | 8.84 | 8.84 | -3.07% | 1,631 |
| Nov 20, 2025 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 0.22% | 587 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 176 |
| Nov 18, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | -1.52% | 908 |
| Nov 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% | 457 |
| Nov 14, 2025 | 9.24 | 9.24 | 9.16 | 9.22 | 9.22 | -0.22% | 394 |
| Nov 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 28 |
| Nov 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 51 |
| Nov 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 514 |