Deoleo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.359	0.359	0.353	0.353	0.353	371,975
2026-10-15	0.358	0.363	0.352	0.355	0.355	1,209,623
2026-10-14	0.357	0.364	0.355	0.361	0.361	947,330
2026-10-13	0.360	0.365	0.356	0.356	0.356	849,375
2026-10-12	0.357	0.362	0.353	0.360	0.360	1,283,774
2026-10-09	0.355	0.360	0.352	0.352	0.352	1,002,819
2026-10-08	0.353	0.359	0.350	0.352	0.352	1,418,162
2026-10-07	0.358	0.358	0.335	0.350	0.350	1,484,447
2026-10-06	0.360	0.360	0.352	0.354	0.354	610,029
2026-10-05	0.356	0.360	0.348	0.357	0.357	775,709
2026-10-02	0.354	0.358	0.348	0.354	0.354	2,099,427
2026-10-01	0.352	0.355	0.347	0.350	0.350	1,830,747
2026-09-30	0.358	0.362	0.353	0.353	0.353	510,762
2026-09-29	0.360	0.361	0.353	0.357	0.357	683,388
2026-09-28	0.367	0.367	0.357	0.357	0.357	501,705
2026-09-25	0.362	0.370	0.360	0.362	0.362	2,044,917
2026-09-24	0.370	0.370	0.360	0.360	0.360	1,655,362
2026-09-23	0.384	0.384	0.370	0.370	0.370	1,316,316
2026-09-22	0.378	0.384	0.372	0.383	0.383	1,155,366
2026-09-21	0.385	0.385	0.372	0.376	0.376	1,715,979
2026-09-18	0.395	0.407	0.379	0.381	0.381	3,510,912
2026-09-17	0.384	0.402	0.381	0.392	0.392	2,657,546
2026-09-16	0.376	0.381	0.372	0.381	0.381	1,127,315
2026-09-15	0.377	0.377	0.369	0.373	0.373	1,112,800
2026-09-14	0.384	0.384	0.375	0.380	0.380	1,366,568
2026-09-11	0.381	0.385	0.376	0.382	0.382	2,382,282
2026-09-10	0.380	0.380	0.372	0.375	0.375	1,822,725
2026-09-09	0.375	0.383	0.375	0.378	0.378	1,075,894
2026-09-08	0.383	0.383	0.374	0.381	0.381	1,185,724
2026-09-07	0.382	0.386	0.374	0.386	0.386	1,693,538
2026-09-04	0.388	0.389	0.382	0.386	0.386	1,912,636
2026-09-03	0.394	0.402	0.384	0.386	0.386	6,858,446
2026-09-02	0.377	0.392	0.371	0.392	0.392	4,991,443
2026-09-01	0.402	0.402	0.376	0.380	0.380	3,739,685
2026-08-31	0.396	0.407	0.392	0.398	0.398	4,743,030
2026-08-28	0.420	0.420	0.392	0.396	0.396	9,096,325
2026-08-27	0.421	0.425	0.414	0.423	0.423	3,624,369
2026-08-26	0.434	0.438	0.418	0.432	0.432	4,960,166
2026-08-25	0.430	0.449	0.422	0.435	0.435	9,994,635
2026-08-24	0.480	0.484	0.422	0.434	0.434	15,024,616
2026-08-21	0.480	0.484	0.453	0.470	0.470	7,657,879
2026-08-20	0.474	0.498	0.455	0.480	0.480	19,606,322
2026-08-19	0.381	0.463	0.380	0.458	0.458	18,297,477
2026-08-18	0.372	0.380	0.356	0.370	0.370	4,758,739
2026-08-17	0.333	0.375	0.331	0.375	0.375	6,860,604
2026-08-14	0.332	0.335	0.326	0.328	0.328	1,124,198
2026-08-13	0.327	0.328	0.325	0.327	0.327	202,353
2026-08-12	0.323	0.332	0.323	0.328	0.328	361,019
2026-08-11	0.329	0.332	0.321	0.330	0.330	266,524
2026-08-10	0.326	0.328	0.321	0.325	0.325	643,626
2026-08-07	0.329	0.329	0.325	0.328	0.328	447,084
2026-08-06	0.332	0.334	0.328	0.331	0.331	451,792
2026-08-05	0.332	0.337	0.326	0.332	0.332	1,018,080
2026-08-04	0.332	0.338	0.328	0.336	0.336	208,749
2026-08-03	0.326	0.340	0.326	0.335	0.335	867,322
2026-07-31	0.337	0.340	0.323	0.328	0.328	1,087,503
2026-07-30	0.346	0.346	0.329	0.336	0.336	1,510,639
2026-07-29	0.341	0.355	0.332	0.338	0.338	2,292,483
2026-07-28	0.343	0.345	0.340	0.340	0.340	281,978
2026-07-27	0.344	0.345	0.336	0.345	0.345	628,682

Page 1 of 3 · 129 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.