Oeneo SA (LON:0O33)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.96
+0.22 (2.52%)
Oct 12, 2026, 8:00 AM BST
LON:0O33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.52% | 1 |
| Oct 7, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.02% | 200 |
| Sep 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.94% | - |
| Sep 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | 0.66% | - |
| Sep 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.69 | -0.22% | - |
| Sep 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.71 | -3.62% | - |
| Aug 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.04 | 1.51% | - |
| Aug 19, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | 0.43% | - |
| Aug 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.87 | 2.22% | 1 |
| Aug 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | 1.35% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.56 | -3.26% | - |
| Jul 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | 1.32% | - |
| Jul 28, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.73 | 0.67% | - |
| Jul 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.67 | 1.12% | 1 |
| Jul 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.58 | -0.89% | - |
| Jul 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | -0.88% | - |
| Jul 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.73 | 0.67% | - |
| Jul 8, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 8.67 | -0.88% | 1 |
| Jul 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | -1.09% | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | 0.88% | 5 |
| Jun 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.77 | - | - |
| Jun 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.77 | 1.33% | 1 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | - | - |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | 2.74% | - |
| May 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.42 | -1.57% | 28 |
| May 19, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.56 | 0.68% | 6 |
| May 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.50 | -1.78% | - |
| Apr 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | -2.81% | - |
| Apr 29, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.90 | -0.86% | - |
| Apr 27, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 8.98 | 0.43% | 1 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -1.69% | - |
| Apr 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.10 | 0.64% | - |