Oeneo SA (FRA:O64)
Germany · Delayed Price · Currency is EUR 9.12
-0.14 (-1.51%)
At close: Aug 26, 2026
FRA:O64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | -1.51% | - |
| Aug 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Aug 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% | - |
| Aug 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | - |
| Aug 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | - |
| Aug 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% | - |
| Aug 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.80% | - |
| Aug 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Aug 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Aug 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Aug 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Aug 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Aug 7, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% | - |
| Aug 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Aug 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Aug 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% | - |
| Aug 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | - |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Jul 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Jul 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Jul 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.46% | - |
| Jul 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.69% | - |
| Jul 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Jul 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | - |
| Jul 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% | - |
| Jul 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | - |
| Jul 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Jul 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Jul 14, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | - |
| Jul 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Jul 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | - |
| Jul 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jul 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Jul 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Jul 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Jul 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Jul 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Jul 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.45% | - |
| Jun 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jun 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | - |
| Jun 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Jun 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% | - |
| Jun 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| Jun 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Jun 22, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jun 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% | - |
| Jun 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | - |