Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 8.82
-0.20 (-2.22%)
Oct 19, 2026, 5:35 PM CET
Oeneo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.04 | 9.04 | 8.82 | 8.82 | 8.82 | -2.22% | 1,874 |
| Oct 16, 2026 | 8.90 | 9.02 | 8.86 | 9.02 | 9.02 | 1.58% | 2,738 |
| Oct 15, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -1.11% | 1,904 |
| Oct 14, 2026 | 9.00 | 9.02 | 8.68 | 8.98 | 8.98 | -0.22% | 3,791 |
| Oct 13, 2026 | 8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 0.67% | 1,559 |
| Oct 12, 2026 | 8.96 | 8.98 | 8.92 | 8.94 | 8.94 | -0.22% | 890 |
| Oct 9, 2026 | 8.74 | 8.96 | 8.74 | 8.96 | 8.96 | 2.52% | 903 |
| Oct 8, 2026 | 8.74 | 8.78 | 8.72 | 8.74 | 8.74 | - | 1,444 |
| Oct 7, 2026 | 8.86 | 8.88 | 8.66 | 8.74 | 8.74 | -1.35% | 47,612 |
| Oct 6, 2026 | 8.86 | 8.88 | 8.86 | 8.86 | 8.86 | 0.45% | 232 |
| Oct 5, 2026 | 8.74 | 8.87 | 8.74 | 8.82 | 8.82 | 0.92% | 17,642 |
| Oct 2, 2026 | 8.60 | 8.76 | 8.60 | 8.74 | 8.74 | 1.63% | 3,699 |
| Oct 1, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -3.37% | 1,552 |
| Sep 30, 2026 | 9.12 | 9.12 | 8.80 | 8.90 | 8.90 | 1.25% | 4,652 |
| Sep 29, 2026 | 9.10 | 9.20 | 9.04 | 9.14 | 8.79 | 0.44% | 1,011 |
| Sep 28, 2026 | 9.12 | 9.20 | 9.10 | 9.10 | 8.75 | - | 504 |
| Sep 25, 2026 | 9.14 | 9.14 | 9.10 | 9.10 | 8.75 | -0.44% | 845 |
| Sep 24, 2026 | 9.04 | 9.14 | 9.04 | 9.14 | 8.79 | 1.11% | 1,589 |
| Sep 23, 2026 | 9.16 | 9.16 | 9.04 | 9.04 | 8.69 | -1.31% | 10,360 |
| Sep 22, 2026 | 9.20 | 9.28 | 9.16 | 9.16 | 8.81 | -0.43% | 1,184 |
| Sep 21, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 8.85 | 0.22% | 918 |
| Sep 18, 2026 | 9.10 | 9.22 | 9.04 | 9.18 | 8.83 | 0.88% | 32,900 |
| Sep 17, 2026 | 9.12 | 9.26 | 9.10 | 9.10 | 8.75 | - | 2,682 |
| Sep 16, 2026 | 9.08 | 9.16 | 9.06 | 9.10 | 8.75 | 0.22% | 526 |
| Sep 15, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 8.73 | -0.22% | 531 |
| Sep 14, 2026 | 9.10 | 9.12 | 9.10 | 9.10 | 8.75 | -0.22% | 702 |
| Sep 11, 2026 | 9.22 | 9.24 | 9.12 | 9.12 | 8.77 | -1.30% | 360 |
| Sep 10, 2026 | 9.26 | 9.28 | 9.14 | 9.24 | 8.89 | -0.22% | 415 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.26 | 9.26 | 8.91 | -1.28% | 452 |
| Sep 8, 2026 | 9.16 | 9.38 | 9.10 | 9.38 | 9.02 | 2.40% | 1,172 |
| Sep 7, 2026 | 9.06 | 9.18 | 9.06 | 9.16 | 8.81 | -0.22% | 1,500 |
| Sep 4, 2026 | 9.08 | 9.18 | 9.08 | 9.18 | 8.83 | 1.32% | 251 |
| Sep 3, 2026 | 9.06 | 9.16 | 9.06 | 9.06 | 8.71 | 0.22% | 565 |
| Sep 2, 2026 | 9.20 | 9.20 | 9.02 | 9.04 | 8.69 | -1.74% | 1,440 |
| Sep 1, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 8.85 | -0.22% | 406 |
| Aug 31, 2026 | 9.20 | 9.22 | 9.18 | 9.22 | 8.87 | 0.22% | 1,491 |
| Aug 28, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 8.85 | -0.22% | 234 |
| Aug 27, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 8.87 | -0.22% | 222 |
| Aug 26, 2026 | 9.26 | 9.28 | 9.24 | 9.24 | 8.89 | -0.22% | 163 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.26 | 9.26 | 8.91 | -1.91% | 548 |
| Aug 24, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.08 | -0.42% | 194 |
| Aug 21, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.12 | 1.07% | 1,016 |
| Aug 20, 2026 | 9.36 | 9.42 | 9.36 | 9.38 | 9.02 | 0.64% | 1,066 |
| Aug 19, 2026 | 9.20 | 9.32 | 9.20 | 9.32 | 8.96 | 1.53% | 1,520 |
| Aug 18, 2026 | 9.22 | 9.24 | 9.18 | 9.18 | 8.83 | -0.43% | 244 |
| Aug 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.87 | -0.43% | 251 |
| Aug 14, 2026 | 9.10 | 9.26 | 9.02 | 9.26 | 8.91 | 1.76% | 3,400 |
| Aug 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | - | 79 |
| Aug 12, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 8.75 | 0.22% | 75 |
| Aug 11, 2026 | 9.02 | 9.10 | 9.02 | 9.08 | 8.73 | 0.89% | 314 |