Deoleo S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.332	0.345	0.332	0.340	0.340	777,859
2026-07-23	0.342	0.344	0.337	0.342	0.342	547,939
2026-07-22	0.325	0.342	0.325	0.341	0.341	798,878
2026-07-21	0.329	0.330	0.320	0.325	0.325	376,166
2026-07-20	0.321	0.325	0.318	0.324	0.324	398,329
2026-07-17	0.314	0.328	0.314	0.320	0.320	487,734
2026-07-16	0.322	0.322	0.314	0.317	0.317	349,649
2026-07-15	0.321	0.327	0.315	0.321	0.321	523,027
2026-07-14	0.323	0.328	0.323	0.326	0.326	242,471
2026-07-13	0.338	0.338	0.322	0.328	0.328	923,611
2026-07-10	0.339	0.341	0.333	0.337	0.337	394,713
2026-07-09	0.334	0.343	0.332	0.335	0.335	773,476
2026-07-08	0.346	0.352	0.334	0.334	0.334	2,074,798
2026-07-07	0.350	0.355	0.345	0.350	0.350	1,777,863
2026-07-06	0.338	0.350	0.334	0.348	0.348	3,519,167
2026-07-03	0.324	0.340	0.315	0.332	0.332	4,648,681
2026-07-02	0.297	0.330	0.287	0.324	0.324	5,111,288
2026-07-01	0.298	0.302	0.286	0.290	0.290	1,139,512
2026-06-30	0.300	0.305	0.294	0.298	0.298	1,107,993
2026-06-29	0.295	0.310	0.295	0.300	0.300	1,907,010
2026-06-26	0.288	0.300	0.288	0.293	0.293	1,980,855
2026-06-25	0.292	0.293	0.283	0.290	0.290	679,970
2026-06-24	0.288	0.294	0.288	0.289	0.289	400,072
2026-06-23	0.284	0.294	0.282	0.291	0.291	536,381
2026-06-22	0.281	0.290	0.281	0.286	0.286	573,145
2026-06-19	0.284	0.286	0.281	0.284	0.284	255,225
2026-06-18	0.289	0.289	0.280	0.281	0.281	833,228
2026-06-17	0.282	0.291	0.282	0.283	0.283	769,620
2026-06-16	0.287	0.295	0.276	0.280	0.280	1,762,889
2026-06-15	0.292	0.299	0.290	0.292	0.292	713,476
2026-06-12	0.296	0.304	0.287	0.293	0.293	1,508,465
2026-06-11	0.281	0.296	0.280	0.296	0.296	1,316,915
2026-06-10	0.288	0.291	0.278	0.285	0.285	1,332,134
2026-06-09	0.281	0.290	0.276	0.286	0.286	1,374,489
2026-06-08	0.283	0.283	0.271	0.277	0.277	1,494,756
2026-06-05	0.282	0.282	0.276	0.276	0.276	132,392
2026-06-04	0.275	0.285	0.275	0.276	0.276	1,302,501
2026-06-03	0.280	0.280	0.272	0.274	0.274	192,614
2026-06-02	0.283	0.283	0.273	0.276	0.276	780,928
2026-06-01	0.276	0.283	0.273	0.282	0.282	1,814,422
2026-05-29	0.272	0.278	0.272	0.274	0.274	1,120,000
2026-05-28	0.279	0.287	0.272	0.275	0.275	1,990,344
2026-05-27	0.275	0.284	0.271	0.278	0.278	4,375,251
2026-05-26	0.268	0.279	0.268	0.274	0.274	903,116
2026-05-25	0.268	0.275	0.268	0.273	0.273	654,930
2026-05-22	0.270	0.273	0.262	0.270	0.270	1,662,851
2026-05-21	0.278	0.278	0.267	0.270	0.270	422,244
2026-05-20	0.276	0.276	0.267	0.272	0.272	761,383
2026-05-19	0.273	0.281	0.272	0.276	0.276	1,100,431
2026-05-18	0.279	0.281	0.272	0.277	0.277	805,239
2026-05-15	0.274	0.279	0.268	0.278	0.278	957,565
2026-05-14	0.276	0.276	0.270	0.273	0.273	338,442
2026-05-13	0.265	0.279	0.265	0.277	0.277	1,383,771
2026-05-12	0.265	0.267	0.263	0.267	0.267	683,140
2026-05-11	0.266	0.274	0.266	0.270	0.270	1,173,080
2026-05-08	0.277	0.277	0.262	0.267	0.267	1,057,616
2026-05-07	0.273	0.277	0.265	0.274	0.274	2,506,538
2026-05-06	0.270	0.288	0.270	0.274	0.274	4,758,453
2026-05-05	0.280	0.282	0.272	0.277	0.277	2,818,315
2026-05-04	0.318	0.318	0.268	0.274	0.274	9,385,283

← NewerPage 2 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.