Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.20
+0.02 (0.22%)
Jul 30, 2026, 5:35 PM CET
Oeneo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | - | 142 |
| Jun 9, 2026 | 9.06 | 9.10 | 8.94 | 8.96 | 8.96 | -1.10% | 2,171 |
| Jun 8, 2026 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | - | 235 |
| Jun 5, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 1.12% | 533 |
| Jun 4, 2026 | 9.00 | 9.04 | 8.96 | 8.96 | 8.96 | 1.36% | 1,735 |
| Jun 3, 2026 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | -1.34% | 310 |
| Jun 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% | 31 |
| Jun 1, 2026 | 8.94 | 9.00 | 8.84 | 8.90 | 8.90 | -1.11% | 11,198 |
| May 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 15 |
| May 28, 2026 | 8.82 | 9.04 | 8.82 | 9.00 | 9.00 | 1.81% | 58,216 |
| May 27, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 0.91% | 30,842 |
| May 26, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | - | 10,120 |
| May 25, 2026 | 8.78 | 8.80 | 8.74 | 8.76 | 8.76 | -0.23% | 14,633 |
| May 22, 2026 | 8.78 | 8.80 | 8.78 | 8.78 | 8.78 | - | 121 |