Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.40
-0.04 (-0.42%)
Apr 14, 2026, 9:00 AM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 9.44 | 9.46 | 9.40 | 9.44 | 9.44 | 0.43% | 5,539 |
| Apr 10, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | - | 2,222 |
| Apr 9, 2026 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 0.21% | 1,360 |
| Apr 8, 2026 | 9.42 | 9.42 | 9.38 | 9.38 | 9.38 | -0.21% | 5,273 |
| Apr 7, 2026 | 9.40 | 9.42 | 9.18 | 9.40 | 9.40 | - | 44,709 |
| Apr 2, 2026 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 0.21% | 119 |
| Apr 1, 2026 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 1.52% | 453 |
| Mar 31, 2026 | 9.38 | 9.40 | 9.20 | 9.24 | 9.24 | -1.49% | 17,473 |
| Mar 30, 2026 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | - | 1,248 |
| Mar 27, 2026 | 9.38 | 9.40 | 9.36 | 9.38 | 9.38 | - | 423 |
| Mar 26, 2026 | 9.40 | 9.40 | 9.28 | 9.38 | 9.38 | 1.08% | 588 |
| Mar 25, 2026 | 9.40 | 9.40 | 9.28 | 9.28 | 9.28 | -1.28% | 786 |
| Mar 24, 2026 | 9.24 | 9.42 | 9.24 | 9.40 | 9.40 | 1.73% | 2,516 |
| Mar 23, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 5,010 |
| Mar 20, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,525 |
| Mar 19, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,969 |
| Mar 18, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,956 |
| Mar 17, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,692,064 |
| Mar 16, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,047 |
| Mar 13, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,226 |
| Mar 12, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 4,486 |
| Mar 11, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 597 |
| Mar 10, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 280 |
| Mar 9, 2026 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 361 |
| Mar 6, 2026 | 9.24 | 9.26 | 9.18 | 9.24 | 9.24 | - | 6,684 |
| Mar 5, 2026 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 319 |
| Mar 4, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | 0.22% | 1,408 |
| 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 |