Paris - Delayed Quote EUR

Oeneo SA (SBT.PA)

Compare
9.82 +0.02 (+0.20%)
At close: 5:22:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 9.86 9.86 9.82 9.82 9.82 505
Dec 31, 2024 9.80 9.82 9.80 9.80 9.80 2,758
Dec 30, 2024 9.80 9.80 9.80 9.80 9.80 3,610
Dec 27, 2024 9.00 9.82 9.00 9.80 9.80 2,861
Dec 24, 2024 9.82 9.82 9.80 9.80 9.80 374
Dec 23, 2024 9.78 9.80 9.78 9.80 9.80 1,395
Dec 20, 2024 9.64 9.68 9.64 9.68 9.68 4,718
Dec 19, 2024 9.78 9.78 9.62 9.62 9.62 1,878
Dec 18, 2024 9.78 9.78 9.74 9.76 9.76 2,478
Dec 17, 2024 9.78 9.78 9.70 9.72 9.72 5,504
Dec 16, 2024 9.78 9.78 9.74 9.78 9.78 4,882
Dec 13, 2024 9.34 9.68 9.34 9.66 9.66 4,839
Dec 12, 2024 9.34 9.38 9.28 9.30 9.30 7,797
Dec 11, 2024 9.42 9.48 9.28 9.34 9.34 5,327
Dec 10, 2024 9.40 9.48 9.38 9.44 9.44 2,181
Dec 9, 2024 9.46 9.46 9.40 9.46 9.46 1,680
Dec 6, 2024 9.76 9.76 9.48 9.50 9.50 2,496
Dec 5, 2024 10.00 10.00 9.62 9.76 9.76 6,754
Dec 4, 2024 9.48 9.54 9.48 9.54 9.54 53,818
Dec 3, 2024 9.60 9.62 9.36 9.46 9.46 1,411
Dec 2, 2024 9.56 9.62 9.56 9.60 9.60 147
Nov 29, 2024 9.52 9.54 9.50 9.54 9.54 12,622
Nov 28, 2024 9.64 9.64 9.52 9.52 9.52 1,682
Nov 27, 2024 9.66 9.66 9.64 9.64 9.64 90
Nov 26, 2024 9.70 9.74 9.64 9.64 9.64 758
Nov 25, 2024 9.70 9.78 9.56 9.64 9.64 2,081
Nov 22, 2024 9.74 9.76 9.68 9.72 9.72 408
Nov 21, 2024 9.78 9.80 9.74 9.74 9.74 335
Nov 20, 2024 9.82 9.84 9.76 9.78 9.78 408
Nov 19, 2024 9.88 9.88 9.80 9.80 9.80 759
Nov 18, 2024 9.90 9.90 9.84 9.86 9.86 2,790
Nov 15, 2024 9.92 9.94 9.88 9.88 9.88 457
Nov 14, 2024 10.00 10.00 9.90 9.92 9.92 2,080
Nov 13, 2024 9.96 10.10 9.96 10.00 10.00 2,148
Nov 12, 2024 9.90 9.98 9.88 9.96 9.96 1,436
Nov 11, 2024 9.86 9.98 9.86 9.90 9.90 310
Nov 8, 2024 9.90 9.92 9.86 9.86 9.86 1,690
Nov 7, 2024 9.90 9.92 9.88 9.88 9.88 333
Nov 6, 2024 9.88 9.90 9.86 9.90 9.90 453
Nov 5, 2024 9.74 9.88 9.72 9.86 9.86 1,516
Nov 4, 2024 9.70 9.86 9.60 9.78 9.78 2,446
Nov 1, 2024 9.88 9.88 9.84 9.88 9.88 224
Oct 31, 2024 9.70 9.88 9.64 9.88 9.88 2,772
Oct 30, 2024 9.84 9.90 9.62 9.72 9.72 1,289
Oct 29, 2024 9.64 9.88 9.64 9.82 9.82 1,640
Oct 28, 2024 9.64 9.66 9.56 9.62 9.62 1,923
Oct 25, 2024 9.70 9.76 9.60 9.62 9.62 1,127
Oct 24, 2024 9.80 9.82 9.64 9.72 9.72 3,152
Oct 23, 2024 9.82 9.84 9.78 9.82 9.82 2,385
Oct 22, 2024 9.70 9.82 9.70 9.82 9.82 1,662
Oct 21, 2024 9.70 9.82 9.66 9.66 9.66 1,764
Oct 18, 2024 9.84 9.88 9.70 9.70 9.70 2,991
Oct 17, 2024 9.74 9.86 9.74 9.84 9.84 1,381
Oct 16, 2024 9.66 9.74 9.58 9.74 9.74 2,574
Oct 15, 2024 9.80 9.80 9.56 9.66 9.66 4,229
Oct 14, 2024 9.98 9.98 9.80 9.86 9.86 781
Oct 11, 2024 10.10 10.10 9.92 9.98 9.98 1,171
Oct 10, 2024 10.00 10.10 10.00 10.10 10.10 966
Oct 9, 2024 10.05 10.10 10.00 10.10 10.10 1,629
Oct 8, 2024 10.00 10.05 9.98 10.05 10.05 2,035
Oct 7, 2024 10.00 10.05 10.00 10.00 10.00 4,419
Oct 4, 2024 10.00 10.00 9.98 9.98 9.98 1,585
Oct 3, 2024 10.10 10.15 9.92 9.98 9.98 3,264
Oct 2, 2024 10.15 10.15 10.00 10.10 10.10 2,782
Oct 1, 2024 0.35 Dividend
Oct 1, 2024 9.98 10.15 9.96 10.15 10.15 1,220
Sep 30, 2024 10.30 10.35 10.30 10.30 9.95 208
Sep 27, 2024 10.35 10.35 10.30 10.30 9.95 1,354
Sep 26, 2024 10.40 10.40 10.30 10.30 9.95 1,871
Sep 25, 2024 10.45 10.45 10.30 10.35 10.00 3,831
Sep 24, 2024 10.35 10.45 10.35 10.40 10.05 1,741
Sep 23, 2024 10.30 10.35 10.30 10.35 10.00 311
Sep 20, 2024 10.30 10.35 10.25 10.30 9.95 1,906
Sep 19, 2024 10.30 10.30 10.25 10.30 9.95 4,521
Sep 18, 2024 10.20 10.30 10.20 10.30 9.95 1,503
Sep 17, 2024 10.30 10.30 10.25 10.25 9.90 1,036
Sep 16, 2024 10.30 10.30 10.20 10.30 9.95 712
Sep 13, 2024 10.30 10.35 10.30 10.30 9.95 1,006
Sep 12, 2024 10.20 10.35 10.20 10.30 9.95 1,277
Sep 11, 2024 10.20 10.20 10.20 10.20 9.85 17
Sep 10, 2024 10.20 10.20 10.20 10.20 9.85 153
Sep 9, 2024 10.15 10.20 10.15 10.20 9.85 416
Sep 6, 2024 10.20 10.25 10.15 10.15 9.81 108
Sep 5, 2024 10.15 10.20 10.15 10.20 9.85 177
Sep 4, 2024 10.20 10.20 10.00 10.20 9.85 4,572
Sep 3, 2024 10.25 10.25 10.25 10.25 9.90 128
Sep 2, 2024 10.20 10.30 10.20 10.30 9.95 147
Aug 30, 2024 10.10 10.20 9.94 10.20 9.85 2,922
Aug 29, 2024 10.20 10.20 10.00 10.10 9.76 1,626
Aug 28, 2024 10.15 10.20 10.10 10.20 9.85 1,194
Aug 27, 2024 10.00 10.15 10.00 10.15 9.81 7,680
Aug 26, 2024 10.10 10.10 9.94 9.98 9.64 23,131
Aug 23, 2024 10.10 10.10 10.00 10.10 9.76 933
Aug 22, 2024 9.98 10.25 9.96 10.05 9.71 32,561
Aug 21, 2024 9.90 9.90 9.88 9.90 9.56 1,318
Aug 20, 2024 10.20 10.20 9.86 9.92 9.58 13,403
Aug 19, 2024 10.25 10.25 10.20 10.25 9.90 859
Aug 16, 2024 10.35 10.35 10.25 10.30 9.95 1,072
Aug 15, 2024 10.45 10.45 10.35 10.35 10.00 235
Aug 14, 2024 10.45 10.45 10.40 10.45 10.09 794
Aug 13, 2024 10.50 10.50 10.45 10.45 10.09 2,087
Aug 12, 2024 10.55 10.55 10.50 10.50 10.14 4,809
Aug 9, 2024 10.55 10.55 10.55 10.55 10.19 235
Aug 8, 2024 10.40 10.55 10.40 10.55 10.19 1,461
Aug 7, 2024 10.45 10.45 10.35 10.35 10.00 464
Aug 6, 2024 10.45 10.45 10.35 10.40 10.05 2,011
Aug 5, 2024 10.30 10.55 10.30 10.40 10.05 13,858
Aug 2, 2024 10.35 10.35 10.25 10.35 10.00 817
Aug 1, 2024 10.50 10.50 10.35 10.35 10.00 1,495
Jul 31, 2024 10.50 10.70 10.40 10.50 10.14 18,741
Jul 30, 2024 10.50 10.50 10.40 10.50 10.14 7,824
Jul 29, 2024 10.50 10.70 10.50 10.55 10.19 2,956
Jul 26, 2024 10.50 10.50 10.50 10.50 10.14 6,967
Jul 25, 2024 10.50 10.50 10.30 10.50 10.14 6,904
Jul 24, 2024 10.15 10.40 10.15 10.40 10.05 8,213
Jul 23, 2024 10.75 10.80 10.10 10.10 9.76 6,105
Jul 22, 2024 10.80 10.80 10.75 10.75 10.38 40
Jul 19, 2024 10.80 10.80 10.75 10.80 10.43 239
Jul 18, 2024 10.80 10.80 10.75 10.80 10.43 223
Jul 17, 2024 10.80 10.80 10.75 10.75 10.38 83
Jul 16, 2024 10.80 10.80 10.75 10.75 10.38 159
Jul 15, 2024 10.80 10.80 10.75 10.75 10.38 25,152
Jul 12, 2024 10.75 10.80 10.75 10.75 10.38 206
Jul 11, 2024 10.75 10.80 10.75 10.75 10.38 275
Jul 10, 2024 10.70 10.80 10.50 10.75 10.38 1,568
Jul 9, 2024 10.70 10.75 10.60 10.70 10.34 1,357
Jul 8, 2024 10.80 10.85 10.70 10.70 10.34 19,410
Jul 5, 2024 10.85 10.85 10.60 10.70 10.34 2,092
Jul 4, 2024 10.85 10.85 10.75 10.75 10.38 413
Jul 3, 2024 10.70 10.85 10.70 10.85 10.48 1,442
Jul 2, 2024 10.80 10.85 10.70 10.70 10.34 1,781
Jul 1, 2024 10.80 10.80 10.70 10.80 10.43 789
Jun 28, 2024 10.70 10.70 10.50 10.70 10.34 80,462
Jun 27, 2024 10.70 10.70 10.60 10.70 10.34 705
Jun 26, 2024 11.05 11.05 10.55 10.70 10.34 1,289
Jun 25, 2024 11.05 11.15 11.00 11.05 10.67 539
Jun 24, 2024 11.20 11.20 11.05 11.05 10.67 1,446
Jun 21, 2024 11.25 11.30 11.00 11.00 10.63 2,653
Jun 20, 2024 11.05 11.20 11.05 11.20 10.82 430
Jun 19, 2024 10.70 11.20 10.70 11.10 10.72 16,061
Jun 18, 2024 10.55 10.80 10.55 10.60 10.24 971
Jun 17, 2024 10.20 10.55 10.20 10.50 10.14 18,626
Jun 14, 2024 10.45 10.45 9.82 10.20 9.85 4,576
Jun 13, 2024 10.45 10.45 10.00 10.40 10.05 6,832
Jun 12, 2024 10.55 10.55 10.45 10.50 10.14 11,515
Jun 11, 2024 10.65 10.65 10.50 10.50 10.14 951
Jun 10, 2024 10.70 10.75 10.60 10.65 10.29 1,016
Jun 7, 2024 10.70 10.75 10.65 10.65 10.29 814
Jun 6, 2024 11.00 11.00 10.65 10.70 10.34 3,204
Jun 5, 2024 11.20 11.20 11.00 11.00 10.63 2,546
Jun 4, 2024 11.65 11.65 11.20 11.20 10.82 2,040
Jun 3, 2024 11.65 11.85 11.50 11.65 11.25 2,009
May 31, 2024 11.85 11.85 11.75 11.75 11.35 1,084
May 30, 2024 11.90 11.90 11.80 11.80 11.40 14,251
May 29, 2024 11.95 11.95 11.90 11.90 11.50 250
May 28, 2024 12.00 12.00 11.90 11.90 11.50 321
May 27, 2024 11.65 12.00 11.55 12.00 11.59 2,956
May 24, 2024 11.65 11.65 11.60 11.65 11.25 98
May 23, 2024 11.60 11.70 11.40 11.65 11.25 6,452
May 22, 2024 11.60 11.60 11.40 11.60 11.21 526
May 21, 2024 11.65 11.65 11.50 11.60 11.21 996
May 20, 2024 11.70 11.70 11.65 11.65 11.25 349
May 17, 2024 11.85 11.95 11.70 11.70 11.30 2,583
May 16, 2024 11.30 12.15 11.30 11.85 11.45 7,458
May 15, 2024 11.10 11.35 10.95 11.30 10.92 8,087
May 14, 2024 10.95 11.05 10.85 10.90 10.53 6,757
May 13, 2024 10.85 10.90 10.85 10.90 10.53 278
May 10, 2024 10.85 10.85 10.85 10.85 10.48 91
May 9, 2024 10.90 10.95 10.85 10.85 10.48 1,279
May 8, 2024 10.80 10.95 10.80 10.90 10.53 802
May 7, 2024 10.75 10.90 10.75 10.80 10.43 2,549
May 6, 2024 10.70 10.75 10.50 10.75 10.38 1,939
May 3, 2024 10.40 10.65 10.35 10.65 10.29 533
May 2, 2024 10.25 10.35 10.25 10.35 10.00 1,140
Apr 30, 2024 10.30 10.30 10.20 10.25 9.90 1,300
Apr 29, 2024 10.20 10.30 10.20 10.20 9.85 1,262
Apr 26, 2024 10.30 10.30 10.05 10.20 9.85 2,116
Apr 25, 2024 10.25 10.30 10.25 10.30 9.95 140
Apr 24, 2024 10.25 10.30 10.20 10.25 9.90 20,183
Apr 23, 2024 10.20 10.25 10.20 10.25 9.90 289
Apr 22, 2024 10.05 10.25 10.05 10.15 9.81 24,065
Apr 19, 2024 10.15 10.20 10.15 10.15 9.81 309
Apr 18, 2024 10.10 10.15 10.10 10.15 9.81 80,459
Apr 17, 2024 10.05 10.10 10.05 10.10 9.76 516
Apr 16, 2024 10.10 10.20 9.88 10.05 9.71 7,776
Apr 15, 2024 10.35 10.35 10.15 10.15 9.81 2,992
Apr 12, 2024 10.05 10.35 10.00 10.30 9.95 3,295
Apr 11, 2024 10.25 10.25 9.96 10.00 9.66 10,854
Apr 10, 2024 10.50 10.75 10.20 10.20 9.85 7,124
Apr 9, 2024 10.80 10.80 10.45 10.50 10.14 119,501
Apr 8, 2024 10.80 10.90 10.70 10.75 10.38 7,606
Apr 5, 2024 10.75 10.80 10.50 10.75 10.38 85,380
Apr 4, 2024 10.85 10.90 10.75 10.80 10.43 63,197
Apr 3, 2024 10.65 10.85 10.60 10.85 10.48 47,293
Apr 2, 2024 10.45 10.85 10.45 10.60 10.24 77,463
Mar 28, 2024 9.64 10.40 9.50 10.30 9.95 142,603
Mar 27, 2024 9.60 9.60 9.12 9.46 9.14 46,677
Mar 26, 2024 9.74 9.74 9.64 9.64 9.31 3,873
Mar 25, 2024 9.82 9.86 9.74 9.74 9.41 2,644
Mar 22, 2024 9.82 9.98 9.82 9.82 9.49 948
Mar 21, 2024 9.80 9.86 9.80 9.82 9.49 2,159
Mar 20, 2024 9.90 9.94 9.84 9.84 9.51 787
Mar 19, 2024 9.90 9.92 9.86 9.90 9.56 72,071
Mar 18, 2024 9.94 10.00 9.86 9.96 9.62 28,276
Mar 15, 2024 10.15 10.20 9.90 9.98 9.64 4,073
Mar 14, 2024 10.25 10.25 10.10 10.15 9.81 820
Mar 13, 2024 10.15 10.30 10.05 10.20 9.85 3,208
Mar 12, 2024 10.25 10.25 10.05 10.10 9.76 1,644
Mar 11, 2024 10.30 10.35 10.15 10.20 9.85 9,328
Mar 8, 2024 10.50 10.50 10.30 10.30 9.95 21,296
Mar 7, 2024 10.55 10.70 10.50 10.50 10.14 2,848
Mar 6, 2024 10.65 10.65 10.60 10.60 10.24 453
Mar 5, 2024 10.50 10.75 10.50 10.60 10.24 103,179
Mar 4, 2024 10.90 10.90 10.35 10.50 10.14 5,006
Mar 1, 2024 10.90 11.00 10.75 10.75 10.38 1,678
Feb 29, 2024 11.20 11.20 10.90 10.90 10.53 1,846
Feb 28, 2024 11.25 11.30 11.15 11.15 10.77 22,395
Feb 27, 2024 11.00 11.20 10.90 11.20 10.82 3,886
Feb 26, 2024 11.20 11.20 10.90 10.95 10.58 1,245
Feb 23, 2024 11.20 11.20 11.15 11.15 10.77 687
Feb 22, 2024 11.25 11.30 11.05 11.10 10.72 1,488
Feb 21, 2024 11.30 11.30 11.25 11.25 10.87 453
Feb 20, 2024 11.25 11.35 11.20 11.30 10.92 630
Feb 19, 2024 11.00 11.20 10.95 11.20 10.82 4,197
Feb 16, 2024 11.10 11.15 10.80 11.10 10.72 4,328
Feb 15, 2024 11.20 11.20 10.80 11.10 10.72 3,405
Feb 14, 2024 11.20 11.25 11.05 11.20 10.82 1,833
Feb 13, 2024 11.30 11.35 11.15 11.20 10.82 5,388
Feb 12, 2024 11.15 11.30 11.10 11.30 10.92 1,059
Feb 9, 2024 10.75 11.25 10.75 11.15 10.77 21,210
Feb 8, 2024 11.15 11.20 10.45 10.75 10.38 31,247
Feb 7, 2024 11.55 11.55 11.15 11.15 10.77 20,999
Feb 6, 2024 11.60 11.70 11.55 11.55 11.16 882
Feb 5, 2024 11.70 11.75 11.65 11.65 11.25 953
Feb 2, 2024 11.80 11.80 11.75 11.75 11.35 577
Feb 1, 2024 11.80 12.00 11.80 11.80 11.40 718
Jan 31, 2024 11.80 12.05 11.75 11.75 11.35 4,812
Jan 30, 2024 11.50 11.75 11.20 11.75 11.35 7,184
Jan 29, 2024 11.75 11.75 11.35 11.50 11.11 3,907
Jan 26, 2024 12.00 12.05 11.90 12.00 11.59 2,284
Jan 25, 2024 11.90 12.00 11.85 12.00 11.59 15,254
Jan 24, 2024 11.90 12.00 11.70 11.90 11.50 5,460
Jan 23, 2024 11.70 11.95 11.70 11.90 11.50 1,811
Jan 22, 2024 11.75 12.10 11.60 11.90 11.50 7,397
Jan 19, 2024 11.40 11.75 11.30 11.60 11.21 2,935
Jan 18, 2024 12.00 12.05 11.40 11.40 11.01 3,596
Jan 17, 2024 12.05 12.10 12.00 12.00 11.59 302
Jan 16, 2024 12.05 12.10 12.05 12.05 11.64 498
Jan 15, 2024 12.10 12.10 12.05 12.05 11.64 589
Jan 12, 2024 12.25 12.25 12.05 12.15 11.74 5,848
Jan 11, 2024 12.15 12.20 12.15 12.15 11.74 466
Jan 10, 2024 12.20 12.20 12.10 12.15 11.74 825
Jan 9, 2024 12.30 12.30 12.15 12.20 11.79 1,780
Jan 8, 2024 12.35 12.35 12.30 12.30 11.88 716
Jan 5, 2024 12.45 12.50 12.30 12.40 11.98 1,148
Jan 4, 2024 12.70 12.70 12.35 12.45 12.03 2,613
Jan 3, 2024 12.70 12.75 12.65 12.70 12.27 5,492
Jan 2, 2024 12.80 12.80 12.65 12.70 12.27 3,105