Oeneo SA SBT
EURONEXT · France · Process Industries
€8.60-0.30 (-3.37%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €8.90 | -2.63% | €9.12 | €9.12 | €8.80 | 4.65K |
| 2026-09-29 | €9.14 | +0.44% | €9.10 | €9.20 | €9.04 | 1.01K |
| 2026-09-28 | €9.10 | 0.00% | €9.12 | €9.20 | €9.10 | 504 |
| 2026-09-25 | €9.10 | -0.44% | €9.14 | €9.14 | €9.10 | 845 |
| 2026-09-24 | €9.14 | +1.11% | €9.04 | €9.14 | €9.04 | 1.59K |
| 2026-09-23 | €9.04 | -1.31% | €9.16 | €9.16 | €9.04 | 10.36K |
| 2026-09-22 | €9.16 | -0.43% | €9.20 | €9.28 | €9.16 | 1.18K |
| 2026-09-21 | €9.20 | +0.22% | €9.16 | €9.20 | €9.16 | 918 |
| 2026-09-18 | €9.18 | +0.88% | €9.10 | €9.22 | €9.04 | 32.90K |
| 2026-09-17 | €9.10 | 0.00% | €9.12 | €9.26 | €9.10 | 2.68K |
| 2026-09-16 | €9.10 | +0.22% | €9.08 | €9.16 | €9.06 | 526 |
| 2026-09-15 | €9.08 | -0.22% | €9.10 | €9.10 | €9.08 | 531 |
| 2026-09-14 | €9.10 | -0.22% | €9.10 | €9.12 | €9.10 | 702 |
| 2026-09-11 | €9.12 | -1.30% | €9.22 | €9.24 | €9.12 | 360 |
| 2026-09-10 | €9.24 | -0.22% | €9.26 | €9.28 | €9.14 | 415 |
| 2026-09-09 | €9.26 | -1.28% | €9.38 | €9.38 | €9.26 | 452 |
| 2026-09-08 | €9.38 | +2.40% | €9.16 | €9.38 | €9.10 | 1.17K |
| 2026-09-07 | €9.16 | -0.22% | €9.06 | €9.18 | €9.06 | 1.50K |
| 2026-09-04 | €9.18 | +1.32% | €9.08 | €9.18 | €9.08 | 251 |
| 2026-09-03 | €9.06 | +0.22% | €9.06 | €9.16 | €9.06 | 565 |
| 2026-09-02 | €9.04 | -1.74% | €9.20 | €9.20 | €9.02 | 1.44K |
| 2026-09-01 | €9.20 | -0.22% | €9.24 | €9.24 | €9.20 | 406 |
| 2026-08-31 | €9.22 | +0.22% | €9.20 | €9.22 | €9.18 | 1.49K |
| 2026-08-28 | €9.20 | -0.22% | €9.22 | €9.22 | €9.20 | 234 |
| 2026-08-27 | €9.22 | -0.22% | €9.24 | €9.24 | €9.22 | 222 |
| 2026-08-26 | €9.24 | -0.22% | €9.26 | €9.28 | €9.24 | 163 |
| 2026-08-25 | €9.26 | -1.91% | €9.44 | €9.44 | €9.26 | 548 |
| 2026-08-24 | €9.44 | -0.42% | €9.48 | €9.48 | €9.44 | 194 |
| 2026-08-21 | €9.48 | +1.07% | €9.40 | €9.48 | €9.40 | 1.02K |
| 2026-08-20 | €9.38 | +0.64% | €9.36 | €9.42 | €9.36 | 1.07K |
| 2026-08-19 | €9.32 | +1.53% | €9.20 | €9.32 | €9.20 | 1.52K |
| 2026-08-18 | €9.18 | -0.43% | €9.22 | €9.24 | €9.18 | 244 |
| 2026-08-17 | €9.22 | -0.43% | €9.22 | €9.22 | €9.22 | 251 |
| 2026-08-14 | €9.26 | +1.76% | €9.10 | €9.26 | €9.02 | 3.40K |
| 2026-08-13 | €9.10 | 0.00% | €9.10 | €9.10 | €9.10 | 79 |
| 2026-08-12 | €9.10 | +0.22% | €9.10 | €9.10 | €9.08 | 75 |
| 2026-08-11 | €9.08 | +0.89% | €9.02 | €9.10 | €9.02 | 314 |
| 2026-08-10 | €9.00 | -2.39% | €9.00 | €9.02 | €9.00 | 366 |
| 2026-08-07 | €9.22 | 0.00% | €9.22 | €9.22 | €9.20 | 114 |
| 2026-08-06 | €9.22 | +0.22% | €9.20 | €9.22 | €9.18 | 52 |
| 2026-08-05 | €9.20 | +0.88% | €9.12 | €9.24 | €9.10 | 588 |
| 2026-08-04 | €9.12 | 0.00% | €9.12 | €9.14 | €9.12 | 306 |
| 2026-08-03 | €9.12 | -0.44% | €9.14 | €9.16 | €9.12 | 425 |
| 2026-07-31 | €9.16 | -0.43% | €9.24 | €9.24 | €8.88 | 12.49K |
| 2026-07-30 | €9.20 | +0.22% | €9.20 | €9.20 | €9.16 | 493 |
| 2026-07-29 | €9.18 | 0.00% | €9.18 | €9.20 | €9.16 | 333 |
| 2026-07-28 | €9.18 | +2.00% | €9.04 | €9.18 | €9.00 | 5.73K |
| 2026-07-27 | €9.00 | +1.12% | €8.92 | €9.00 | €8.92 | 389 |
| 2026-07-24 | €8.90 | -0.22% | €8.92 | €8.92 | €8.90 | 47 |
| 2026-07-23 | €8.92 | -0.22% | €8.94 | €8.94 | €8.92 | 114 |
| 2026-07-22 | €8.94 | -0.22% | €8.98 | €8.98 | €8.80 | 1.17K |
| 2026-07-21 | €8.96 | 0.00% | €8.96 | €8.98 | €8.96 | 575 |
| 2026-07-20 | €8.96 | -0.88% | €9.04 | €9.06 | €8.96 | 1.15K |
| 2026-07-17 | €9.04 | -0.44% | €9.10 | €9.10 | €9.04 | 31 |
| 2026-07-16 | €9.08 | -0.22% | €9.12 | €9.12 | €9.08 | 33 |
| 2026-07-15 | €9.10 | -1.30% | €9.22 | €9.22 | €9.10 | 181 |
| 2026-07-14 | €9.22 | +0.88% | €9.14 | €9.22 | €9.14 | 1.19K |
| 2026-07-13 | €9.14 | 0.00% | €9.14 | €9.16 | €9.14 | 34 |
| 2026-07-10 | €9.14 | -0.87% | €9.22 | €9.24 | €9.14 | 463 |
| 2026-07-09 | €9.22 | +2.44% | €9.00 | €9.22 | €9.00 | 3.60K |
| 2026-07-08 | €9.00 | 0.00% | €9.02 | €9.02 | €9.00 | 15.19K |
| 2026-07-07 | €9.00 | 0.00% | €9.00 | €9.00 | €8.82 | 3.11K |
| 2026-07-06 | €9.00 | -0.44% | €9.06 | €9.06 | €9.00 | 2.05K |
| 2026-07-03 | €9.04 | +0.89% | €9.00 | €9.08 | €9.00 | 252 |
| 2026-07-02 | €8.96 | -1.97% | €9.14 | €9.14 | €8.96 | 354 |
| 2026-07-01 | €9.14 | +0.22% | €9.12 | €9.14 | €9.12 | 6.34K |
| 2026-06-30 | €9.12 | +0.22% | €9.10 | €9.12 | €9.00 | 811 |
| 2026-06-29 | €9.10 | -0.87% | €9.18 | €9.20 | €9.10 | 532 |
| 2026-06-26 | €9.18 | +0.44% | €9.16 | €9.18 | €9.14 | 84 |
| 2026-06-25 | €9.14 | +0.22% | €9.10 | €9.24 | €9.10 | 1.25K |
| 2026-06-24 | €9.12 | +0.22% | €9.20 | €9.20 | €9.04 | 2.32K |
| 2026-06-23 | €9.10 | -0.44% | €9.14 | €9.14 | €9.04 | 1.91K |
| 2026-06-22 | €9.14 | +0.88% | €9.12 | €9.14 | €9.12 | 336 |
| 2026-06-19 | €9.06 | -0.44% | €9.10 | €9.10 | €9.06 | 444 |
| 2026-06-18 | €9.10 | -0.44% | €9.12 | €9.12 | €9.10 | 2 |
| 2026-06-17 | €9.14 | -0.44% | €9.20 | €9.20 | €9.06 | 353 |
| 2026-06-16 | €9.18 | 0.00% | €9.14 | €9.18 | €9.06 | 1.16K |
| 2026-06-15 | €9.18 | +0.66% | €8.94 | €9.18 | €8.78 | 2.87K |
| 2026-06-12 | €9.12 | +10.41% | €8.44 | €9.14 | €8.44 | 26.59K |
| 2026-06-11 | €8.26 | -7.81% | €8.98 | €9.00 | €8.26 | 5.05K |
| 2026-06-10 | €8.96 | 0.00% | €9.00 | €9.00 | €8.96 | 142 |
| 2026-06-09 | €8.96 | -1.10% | €9.06 | €9.10 | €8.94 | 2.17K |
| 2026-06-08 | €9.06 | 0.00% | €9.06 | €9.06 | €9.00 | 235 |
| 2026-06-05 | €9.06 | +1.12% | €9.00 | €9.06 | €9.00 | 533 |
| 2026-06-04 | €8.96 | +1.36% | €9.00 | €9.04 | €8.96 | 1.74K |
| 2026-06-03 | €8.84 | -1.34% | €8.96 | €8.96 | €8.84 | 310 |
| 2026-06-02 | €8.96 | +0.67% | €8.96 | €8.96 | €8.96 | 31 |
| 2026-06-01 | €8.90 | -1.11% | €8.94 | €9.00 | €8.84 | 11.20K |
| 2026-05-29 | €9.00 | 0.00% | €9.00 | €9.00 | €9.00 | 15 |
| 2026-05-28 | €9.00 | +1.81% | €8.82 | €9.04 | €8.82 | 58.22K |