Oeneo SA (FRA:O64)
Germany · Delayed Price · Currency is EUR 8.62
-0.18 (-2.05%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:O64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.05% | 620 |
| Oct 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Oct 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.08% | - |
| Oct 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.92% | - |
| Oct 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% | - |
| Oct 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.91% | - |
| Oct 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% | - |
| Oct 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% | - |
| Oct 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Oct 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.64% | - |
| Oct 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Oct 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.15% | - |
| Oct 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Oct 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.41% | - |
| Oct 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.18% | - |
| Oct 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.76% | - |
| Oct 1, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% | - |
| Sep 30, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% | - |
| Sep 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | 0.45% | - |
| Sep 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | 0.23% | - |
| Sep 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.53 | 0.23% | - |
| Sep 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.51 | -1.12% | - |
| Sep 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.61 | 0.22% | - |
| Sep 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | -0.67% | - |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | 1.12% | - |
| Sep 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | - | - |
| Sep 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | 0.23% | - |
| Sep 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.53 | -0.22% | - |
| Sep 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | -0.45% | - |
| Sep 14, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.59 | -0.45% | - |
| Sep 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.63 | -0.44% | - |
| Sep 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | -1.10% | - |
| Sep 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.76 | 1.79% | - |
| Sep 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.61 | 0.67% | - |
| Sep 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | - | - |
| Sep 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | - | - |
| Sep 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.55 | -1.33% | - |
| Sep 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | 0.22% | - |
| Sep 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | 0.22% | - |
| Aug 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.63 | -0.44% | - |
| Aug 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | -0.44% | - |
| Aug 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.71 | -0.66% | - |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.76 | -1.51% | - |
| Aug 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | 0.65% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.84 | 0.22% | - |
| Aug 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.82 | 1.10% | - |
| Aug 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.72 | 0.89% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | -0.22% | - |
| Aug 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | -0.22% | - |
| Aug 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.69 | 1.80% | - |