Oeneo SA SBT
EURONEXT · Fransa · Proses Endüstrileri
€8,60-0,30 (-%3,37)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |