Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.36
+0.04 (0.43%)
Aug 20, 2026, 9:00 AM CET
Oeneo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.20 | 9.32 | 9.20 | 9.32 | 9.32 | 1.53% | 1,520 |
| Aug 18, 2026 | 9.22 | 9.24 | 9.18 | 9.18 | 9.18 | -0.43% | 244 |
| Aug 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | 251 |
| Aug 14, 2026 | 9.10 | 9.26 | 9.02 | 9.26 | 9.26 | 1.76% | 3,400 |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 79 |
| Aug 12, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | 0.22% | 75 |
| Aug 11, 2026 | 9.02 | 9.10 | 9.02 | 9.08 | 9.08 | 0.89% | 314 |
| Aug 10, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -2.39% | 366 |
| Aug 7, 2026 | 9.22 | 9.22 | 9.20 | 9.22 | 9.22 | - | 114 |
| Aug 6, 2026 | 9.20 | 9.22 | 9.18 | 9.22 | 9.22 | 0.22% | 52 |
| Aug 5, 2026 | 9.12 | 9.24 | 9.10 | 9.20 | 9.20 | 0.88% | 588 |
| Aug 4, 2026 | 9.12 | 9.14 | 9.12 | 9.12 | 9.12 | - | 306 |
| Aug 3, 2026 | 9.14 | 9.16 | 9.12 | 9.12 | 9.12 | -0.44% | 425 |
| Jul 31, 2026 | 9.24 | 9.24 | 8.88 | 9.16 | 9.16 | -0.43% | 12,491 |
| Jul 30, 2026 | 9.20 | 9.20 | 9.16 | 9.20 | 9.20 | 0.22% | 493 |
| Jul 29, 2026 | 9.18 | 9.20 | 9.16 | 9.18 | 9.18 | - | 333 |
| Jul 28, 2026 | 9.04 | 9.18 | 9.00 | 9.18 | 9.18 | 2.00% | 5,730 |
| Jul 27, 2026 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 1.12% | 389 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -0.22% | 47 |
| Jul 23, 2026 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | -0.22% | 114 |
| Jul 22, 2026 | 8.98 | 8.98 | 8.80 | 8.94 | 8.94 | -0.22% | 1,168 |
| Jul 21, 2026 | 8.96 | 8.98 | 8.96 | 8.96 | 8.96 | - | 575 |
| Jul 20, 2026 | 9.04 | 9.06 | 8.96 | 8.96 | 8.96 | -0.88% | 1,152 |
| Jul 17, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | -0.44% | 31 |
| Jul 16, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | -0.22% | 33 |
| Jul 15, 2026 | 9.22 | 9.22 | 9.10 | 9.10 | 9.10 | -1.30% | 181 |
| Jul 14, 2026 | 9.14 | 9.22 | 9.14 | 9.22 | 9.22 | 0.88% | 1,185 |
| Jul 13, 2026 | 9.14 | 9.16 | 9.14 | 9.14 | 9.14 | - | 34 |
| Jul 10, 2026 | 9.22 | 9.24 | 9.14 | 9.14 | 9.14 | -0.87% | 463 |
| Jul 9, 2026 | 9.00 | 9.22 | 9.00 | 9.22 | 9.22 | 2.44% | 3,602 |
| Jul 8, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 15,192 |
| Jul 7, 2026 | 9.00 | 9.00 | 8.82 | 9.00 | 9.00 | - | 3,114 |
| Jul 6, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -0.44% | 4,106 |
| Jul 3, 2026 | 9.00 | 9.08 | 9.00 | 9.04 | 9.04 | 0.89% | 252 |
| Jul 2, 2026 | 9.14 | 9.14 | 8.96 | 8.96 | 8.96 | -1.97% | 354 |
| Jul 1, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 0.22% | 6,339 |
| Jun 30, 2026 | 9.10 | 9.12 | 9.00 | 9.12 | 9.12 | 0.22% | 811 |
| Jun 29, 2026 | 9.18 | 9.20 | 9.10 | 9.10 | 9.10 | -0.87% | 532 |
| Jun 26, 2026 | 9.16 | 9.18 | 9.14 | 9.18 | 9.18 | 0.44% | 84 |
| Jun 25, 2026 | 9.10 | 9.24 | 9.10 | 9.14 | 9.14 | 0.22% | 1,247 |
| Jun 24, 2026 | 9.20 | 9.20 | 9.04 | 9.12 | 9.12 | 0.22% | 2,320 |
| Jun 23, 2026 | 9.14 | 9.14 | 9.04 | 9.10 | 9.10 | -0.44% | 1,912 |
| Jun 22, 2026 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 0.88% | 336 |
| Jun 19, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -0.44% | 444 |
| Jun 18, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.44% | 2 |
| Jun 17, 2026 | 9.20 | 9.20 | 9.06 | 9.14 | 9.14 | -0.44% | 353 |
| Jun 16, 2026 | 9.14 | 9.18 | 9.06 | 9.18 | 9.18 | - | 1,158 |
| Jun 15, 2026 | 8.94 | 9.18 | 8.78 | 9.18 | 9.18 | 0.66% | 2,867 |
| Jun 12, 2026 | 8.44 | 9.14 | 8.44 | 9.12 | 9.12 | 10.41% | 26,591 |
| Jun 11, 2026 | 8.98 | 9.00 | 8.26 | 8.26 | 8.26 | -7.81% | 5,052 |