Oeneo SA (EPA:SBT)
France · Delayed Price · Currency is EUR 9.00
-0.08 (-0.88%)
May 11, 2026, 3:38 PM CET
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 1.11% | 2,069 |
| May 7, 2026 | 9.06 | 9.06 | 8.90 | 8.98 | 8.98 | 0.90% | 281 |
| May 6, 2026 | 9.08 | 9.20 | 8.90 | 8.90 | 8.90 | -0.89% | 646 |
| May 5, 2026 | 9.06 | 9.08 | 8.98 | 8.98 | 8.98 | -1.10% | 673 |
| May 4, 2026 | 8.90 | 9.08 | 8.90 | 9.08 | 9.08 | - | 27,752 |
| Apr 30, 2026 | 9.10 | 9.10 | 8.88 | 9.08 | 9.08 | 0.67% | 40,320 |
| Apr 29, 2026 | 9.26 | 9.26 | 8.94 | 9.02 | 9.02 | -2.38% | 1,448 |
| Apr 28, 2026 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 74 |
| Apr 27, 2026 | 9.30 | 9.32 | 9.26 | 9.26 | 9.26 | 0.22% | 810 |
| Apr 24, 2026 | 9.20 | 9.28 | 9.18 | 9.24 | 9.24 | 0.43% | 398 |
| Apr 23, 2026 | 9.30 | 9.34 | 9.14 | 9.20 | 9.20 | -0.86% | 239 |
| Apr 22, 2026 | 9.38 | 9.40 | 9.28 | 9.28 | 9.28 | -1.28% | 362 |
| Apr 21, 2026 | 9.42 | 9.46 | 9.40 | 9.40 | 9.40 | -0.21% | 5,407 |
| Apr 20, 2026 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | - | 2,525 |
| Apr 17, 2026 | 9.42 | 9.46 | 9.40 | 9.42 | 9.42 | 0.21% | 2,042 |
| Apr 16, 2026 | 9.40 | 9.46 | 9.40 | 9.40 | 9.40 | -0.63% | 82 |
| Apr 15, 2026 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | 0.64% | 1,470 |
| Apr 14, 2026 | 9.40 | 9.48 | 9.40 | 9.40 | 9.40 | -0.42% | 216 |
| 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 |