Oeneo SA (FRA:O64)
Germany · Delayed Price · Currency is EUR 8.96
+0.12 (1.36%)
At close: Nov 28, 2025
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.36% | - |
| Nov 27, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Nov 26, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2.07% | - |
| Nov 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.90% | - |
| Nov 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Nov 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | - |
| Nov 19, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Nov 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Nov 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.44% | - |
| Nov 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Nov 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% | - |
| Nov 10, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% | - |
| Nov 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Nov 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Oct 31, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Oct 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.02% | - |
| Oct 22, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.98% | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Oct 15, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.66% | - |
| Oct 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% | - |
| Oct 6, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.56% | 75 |
| Oct 3, 2025 | 9.12 | 9.36 | 9.12 | 9.36 | 9.36 | 2.63% | 75 |
| Oct 2, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.56% | - |
| Oct 1, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.44% | - |
| Sep 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.95 | -0.43% | - |
| Sep 29, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | -0.85% | - |
| Sep 26, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.07 | 0.86% | - |
| Sep 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | - | - |
| Sep 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | - | - |
| Sep 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | - | - |
| Sep 22, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.99 | - | - |