Oeneo SA (EPA:SBT)
France
· Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
At close: Dec 5, 2025
Oeneo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | - | 1,700 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.13% | 1,675 |
| Dec 3, 2025 | 9.30 | 9.40 | 9.28 | 9.40 | 9.40 | 1.08% | 2,347 |
| Dec 2, 2025 | 9.38 | 9.38 | 9.20 | 9.30 | 9.30 | -1.06% | 1,789 |
| Dec 1, 2025 | 9.30 | 9.40 | 9.20 | 9.40 | 9.40 | 1.08% | 2,681 |
| Nov 28, 2025 | 9.16 | 9.30 | 9.16 | 9.30 | 9.30 | 1.53% | 2,123 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | 1.33% | 5,698 |
| Nov 26, 2025 | 9.06 | 9.08 | 9.00 | 9.04 | 9.04 | -0.22% | 3,157 |
| Nov 25, 2025 | 8.86 | 9.06 | 8.82 | 9.06 | 9.06 | 2.72% | 2,820 |
| Nov 24, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.23% | 12 |
| Nov 21, 2025 | 9.08 | 9.10 | 8.80 | 8.84 | 8.84 | -3.07% | 1,631 |
| Nov 20, 2025 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 0.22% | 587 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 176 |
| Nov 18, 2025 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | -1.52% | 908 |
| Nov 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% | 457 |
| Nov 14, 2025 | 9.24 | 9.24 | 9.16 | 9.22 | 9.22 | -0.22% | 394 |
| Nov 13, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 28 |
| Nov 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 51 |
| Nov 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 514 |
| Nov 10, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 7,317 |
| Nov 7, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 285 |
| Nov 6, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 302 |
| Nov 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 1,542 |
| Nov 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 4,434 |
| Nov 3, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 4,386 |
| Oct 31, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 1,669 |
| Oct 30, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 865 |
| Oct 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 507 |
| Oct 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 216 |
| Oct 27, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 852 |
| Oct 24, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 1,108 |
| Oct 23, 2025 | 9.26 | 9.26 | 9.24 | 9.26 | 9.26 | - | 299 |
| Oct 22, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.22% | 421 |
| Oct 21, 2025 | 9.26 | 9.26 | 9.00 | 9.24 | 9.24 | - | 15,668 |
| Oct 20, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 3,570 |
| Oct 17, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 984 |
| Oct 16, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 866 |
| Oct 15, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 200 |
| Oct 14, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,192 |
| Oct 13, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 946 |
| Oct 10, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 3,246 |
| Oct 9, 2025 | 9.24 | 9.26 | 9.22 | 9.24 | 9.24 | - | 3,328 |
| Oct 8, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.22% | 1,313 |
| Oct 7, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.22% | 635 |
| Oct 6, 2025 | 9.24 | 9.26 | 9.24 | 9.24 | 9.24 | - | 2,131 |
| Oct 3, 2025 | 9.24 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 4,481 |
| Oct 2, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | - | 102 |
| Oct 1, 2025 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -2.73% | 567 |
| Sep 30, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 1,972 |
| Sep 29, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.17 | - | 2,846 |