DEOLEO, S.A. OLE
BME · Spain · Consumer Non-Durables
€0.3520+0.00 (+0.57%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.35 | -1.12% | €0.36 | €0.36 | €0.35 | 510.76K |
| 2026-09-29 | €0.36 | 0.00% | €0.36 | €0.36 | €0.35 | 683.39K |
| 2026-09-28 | €0.36 | -1.38% | €0.37 | €0.37 | €0.36 | 501.71K |
| 2026-09-25 | €0.36 | +0.56% | €0.36 | €0.37 | €0.36 | 2.04M |
| 2026-09-24 | €0.36 | -2.70% | €0.37 | €0.37 | €0.36 | 1.66M |
| 2026-09-23 | €0.37 | -3.39% | €0.38 | €0.38 | €0.37 | 1.32M |
| 2026-09-22 | €0.38 | +1.86% | €0.38 | €0.38 | €0.37 | 1.16M |
| 2026-09-21 | €0.38 | -1.31% | €0.38 | €0.38 | €0.37 | 1.72M |
| 2026-09-18 | €0.38 | -2.81% | €0.40 | €0.41 | €0.38 | 3.51M |
| 2026-09-17 | €0.39 | +2.89% | €0.38 | €0.40 | €0.38 | 2.66M |
| 2026-09-16 | €0.38 | +2.14% | €0.38 | €0.38 | €0.37 | 1.13M |
| 2026-09-15 | €0.37 | -1.84% | €0.38 | €0.38 | €0.37 | 1.11M |
| 2026-09-14 | €0.38 | -0.52% | €0.38 | €0.38 | €0.38 | 1.37M |
| 2026-09-11 | €0.38 | +1.87% | €0.38 | €0.38 | €0.38 | 2.38M |
| 2026-09-10 | €0.38 | -0.79% | €0.38 | €0.38 | €0.37 | 1.82M |
| 2026-09-09 | €0.38 | -0.79% | €0.38 | €0.38 | €0.38 | 1.08M |
| 2026-09-08 | €0.38 | -1.30% | €0.38 | €0.38 | €0.37 | 1.19M |
| 2026-09-07 | €0.39 | 0.00% | €0.38 | €0.39 | €0.37 | 1.69M |
| 2026-09-04 | €0.39 | 0.00% | €0.39 | €0.39 | €0.38 | 1.91M |
| 2026-09-03 | €0.39 | -1.53% | €0.39 | €0.40 | €0.38 | 6.86M |
| 2026-09-02 | €0.39 | +3.16% | €0.38 | €0.39 | €0.37 | 4.99M |
| 2026-09-01 | €0.38 | -4.52% | €0.40 | €0.40 | €0.38 | 3.74M |
| 2026-08-31 | €0.40 | +0.51% | €0.40 | €0.41 | €0.39 | 4.74M |
| 2026-08-28 | €0.40 | -6.38% | €0.42 | €0.42 | €0.39 | 9.10M |
| 2026-08-27 | €0.42 | -2.08% | €0.42 | €0.43 | €0.41 | 3.62M |
| 2026-08-26 | €0.43 | -0.69% | €0.43 | €0.44 | €0.42 | 4.96M |
| 2026-08-25 | €0.44 | +0.23% | €0.43 | €0.45 | €0.42 | 9.99M |
| 2026-08-24 | €0.43 | -7.66% | €0.48 | €0.48 | €0.42 | 15.02M |
| 2026-08-21 | €0.47 | -2.08% | €0.48 | €0.48 | €0.45 | 7.66M |
| 2026-08-20 | €0.48 | +4.80% | €0.47 | €0.50 | €0.46 | 19.61M |
| 2026-08-19 | €0.46 | +23.78% | €0.38 | €0.46 | €0.38 | 18.30M |
| 2026-08-18 | €0.37 | -1.33% | €0.37 | €0.38 | €0.36 | 4.76M |
| 2026-08-17 | €0.38 | +14.33% | €0.33 | €0.38 | €0.33 | 6.86M |
| 2026-08-14 | €0.33 | +0.31% | €0.33 | €0.34 | €0.33 | 1.12M |
| 2026-08-13 | €0.33 | -0.30% | €0.33 | €0.33 | €0.32 | 202.35K |
| 2026-08-12 | €0.33 | -0.61% | €0.32 | €0.33 | €0.32 | 361.02K |
| 2026-08-11 | €0.33 | +1.54% | €0.33 | €0.33 | €0.32 | 266.52K |
| 2026-08-10 | €0.32 | -0.91% | €0.33 | €0.33 | €0.32 | 643.63K |
| 2026-08-07 | €0.33 | -0.91% | €0.33 | €0.33 | €0.32 | 447.08K |
| 2026-08-06 | €0.33 | -0.30% | €0.33 | €0.33 | €0.33 | 451.79K |
| 2026-08-05 | €0.33 | -1.19% | €0.33 | €0.34 | €0.33 | 1.02M |
| 2026-08-04 | €0.34 | +0.30% | €0.33 | €0.34 | €0.33 | 208.75K |
| 2026-08-03 | €0.34 | +2.13% | €0.33 | €0.34 | €0.33 | 867.32K |
| 2026-07-31 | €0.33 | -2.38% | €0.34 | €0.34 | €0.32 | 1.09M |
| 2026-07-30 | €0.34 | -0.59% | €0.35 | €0.35 | €0.33 | 1.51M |
| 2026-07-29 | €0.34 | -0.59% | €0.34 | €0.35 | €0.33 | 2.29M |
| 2026-07-28 | €0.34 | -1.45% | €0.34 | €0.34 | €0.34 | 281.98K |
| 2026-07-27 | €0.34 | +1.47% | €0.34 | €0.34 | €0.34 | 628.68K |
| 2026-07-24 | €0.34 | -0.58% | €0.33 | €0.34 | €0.33 | 777.86K |
| 2026-07-23 | €0.34 | +0.29% | €0.34 | €0.34 | €0.34 | 547.94K |
| 2026-07-22 | €0.34 | +4.92% | €0.32 | €0.34 | €0.32 | 798.88K |
| 2026-07-21 | €0.32 | +0.31% | €0.33 | €0.33 | €0.32 | 376.17K |
| 2026-07-20 | €0.32 | +1.25% | €0.32 | €0.32 | €0.32 | 398.33K |
| 2026-07-17 | €0.32 | +0.95% | €0.31 | €0.33 | €0.31 | 487.73K |
| 2026-07-16 | €0.32 | -1.25% | €0.32 | €0.32 | €0.31 | 349.65K |
| 2026-07-15 | €0.32 | -1.53% | €0.32 | €0.33 | €0.31 | 523.03K |
| 2026-07-14 | €0.33 | -0.61% | €0.32 | €0.33 | €0.32 | 242.47K |
| 2026-07-13 | €0.33 | -2.67% | €0.34 | €0.34 | €0.32 | 923.61K |
| 2026-07-10 | €0.34 | +0.60% | €0.34 | €0.34 | €0.33 | 394.71K |
| 2026-07-09 | €0.34 | +0.30% | €0.33 | €0.34 | €0.33 | 773.48K |
| 2026-07-08 | €0.33 | -4.57% | €0.35 | €0.35 | €0.33 | 2.07M |
| 2026-07-07 | €0.35 | +0.57% | €0.35 | €0.35 | €0.34 | 1.78M |
| 2026-07-06 | €0.35 | +4.82% | €0.34 | €0.35 | €0.33 | 3.52M |
| 2026-07-03 | €0.33 | +2.47% | €0.32 | €0.34 | €0.31 | 4.65M |
| 2026-07-02 | €0.32 | +11.72% | €0.30 | €0.33 | €0.29 | 5.11M |
| 2026-07-01 | €0.29 | -2.68% | €0.30 | €0.30 | €0.29 | 1.14M |
| 2026-06-30 | €0.30 | -0.67% | €0.30 | €0.31 | €0.29 | 1.11M |
| 2026-06-29 | €0.30 | +2.39% | €0.29 | €0.31 | €0.29 | 1.91M |
| 2026-06-26 | €0.29 | +1.03% | €0.29 | €0.30 | €0.29 | 1.98M |
| 2026-06-25 | €0.29 | +0.35% | €0.29 | €0.29 | €0.28 | 679.97K |
| 2026-06-24 | €0.29 | -0.69% | €0.29 | €0.29 | €0.29 | 400.07K |
| 2026-06-23 | €0.29 | +1.75% | €0.28 | €0.29 | €0.28 | 536.38K |
| 2026-06-22 | €0.29 | +0.70% | €0.28 | €0.29 | €0.28 | 573.15K |
| 2026-06-19 | €0.28 | +1.07% | €0.28 | €0.29 | €0.28 | 255.23K |
| 2026-06-18 | €0.28 | -0.71% | €0.29 | €0.29 | €0.28 | 833.23K |
| 2026-06-17 | €0.28 | +1.07% | €0.28 | €0.29 | €0.28 | 769.62K |
| 2026-06-16 | €0.28 | -4.11% | €0.29 | €0.29 | €0.28 | 1.76M |
| 2026-06-15 | €0.29 | -0.34% | €0.29 | €0.30 | €0.29 | 713.48K |
| 2026-06-12 | €0.29 | -1.01% | €0.30 | €0.30 | €0.29 | 1.51M |
| 2026-06-11 | €0.30 | +3.86% | €0.28 | €0.30 | €0.28 | 1.32M |
| 2026-06-10 | €0.28 | -0.35% | €0.29 | €0.29 | €0.28 | 1.33M |
| 2026-06-09 | €0.29 | +3.25% | €0.28 | €0.29 | €0.28 | 1.37M |
| 2026-06-08 | €0.28 | +0.36% | €0.28 | €0.28 | €0.27 | 1.49M |
| 2026-06-05 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 132.39K |
| 2026-06-04 | €0.28 | +0.73% | €0.28 | €0.28 | €0.28 | 1.30M |
| 2026-06-03 | €0.27 | -0.72% | €0.28 | €0.28 | €0.27 | 192.61K |
| 2026-06-02 | €0.28 | -2.13% | €0.28 | €0.28 | €0.27 | 780.93K |
| 2026-06-01 | €0.28 | +2.92% | €0.28 | €0.28 | €0.27 | 1.81M |
| 2026-05-29 | €0.27 | -0.36% | €0.27 | €0.28 | €0.27 | 1.12M |
| 2026-05-28 | €0.28 | -1.08% | €0.28 | €0.29 | €0.27 | 1.99M |