One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.340	0.315	0.320	0.320	6,830
2026-10-16	0.340	0.340	0.321	0.339	0.339	909
2026-10-15	0.323	0.340	0.323	0.340	0.340	3,913
2026-10-14	0.340	0.340	0.331	0.331	0.331	8,304
2026-10-13	0.345	0.345	0.345	0.345	0.345	2,060
2026-10-12	0.350	0.350	0.331	0.348	0.348	2,266
2026-10-09	0.350	0.350	0.337	0.350	0.350	1,481
2026-10-08	0.350	0.350	0.345	0.345	0.345	3,819
2026-10-07	0.365	0.365	0.345	0.346	0.346	26,929
2026-10-06	0.380	0.380	0.360	0.365	0.365	43,328
2026-10-05	0.389	0.389	0.389	0.389	0.389	13
2026-10-02	0.372	0.390	0.372	0.389	0.389	35,744
2026-10-01	0.390	0.390	0.371	0.374	0.374	7,951
2026-09-30	0.385	0.385	0.380	0.380	0.380	2,998
2026-09-29	0.390	0.390	0.382	0.385	0.385	15,538
2026-09-28	0.377	0.380	0.370	0.370	0.370	14,577
2026-09-25	0.372	0.380	0.372	0.380	0.380	48,902
2026-09-24	0.372	0.390	0.371	0.380	0.380	28,100
2026-09-23	0.412	0.412	0.371	0.390	0.390	89,702
2026-09-22	0.457	0.468	0.406	0.406	0.406	151,186
2026-09-21	0.415	0.455	0.387	0.455	0.455	330,820
2026-09-18	0.427	0.427	0.400	0.419	0.419	41,328
2026-09-17	0.420	0.424	0.396	0.424	0.424	6,355
2026-09-16	0.427	0.427	0.395	0.424	0.424	10,739
2026-09-15	0.392	0.428	0.390	0.428	0.428	101,919
2026-09-14	0.429	0.429	0.400	0.413	0.413	7,213
2026-09-11	0.415	0.428	0.413	0.428	0.428	1,960
2026-09-10	0.418	0.435	0.400	0.435	0.435	29,778
2026-09-09	0.430	0.430	0.391	0.393	0.393	16,257
2026-09-08	0.436	0.436	0.430	0.430	0.430	1,013
2026-09-07	0.438	0.438	0.395	0.420	0.420	1,325
2026-09-04	0.440	0.440	0.400	0.426	0.426	44,926
2026-09-03	0.413	0.430	0.410	0.430	0.430	57,430
2026-09-02	0.401	0.415	0.390	0.400	0.400	9,918
2026-09-01	0.405	0.405	0.395	0.396	0.396	3,190
2026-08-31	0.399	0.399	0.388	0.391	0.391	33,910
2026-08-28	0.410	0.420	0.387	0.390	0.390	52,828
2026-08-27	0.400	0.420	0.383	0.401	0.401	214,001
2026-08-26	0.419	0.419	0.405	0.410	0.410	19,322
2026-08-25	0.461	0.465	0.405	0.410	0.410	137,385
2026-08-24	0.500	0.500	0.460	0.480	0.480	10,695
2026-08-21	0.450	0.499	0.430	0.499	0.499	153,746
2026-08-20	0.479	0.479	0.450	0.478	0.478	19,440
2026-08-19	0.420	0.450	0.420	0.450	0.450	64,738
2026-08-18	0.438	0.480	0.438	0.480	0.480	12,541
2026-08-17	0.410	0.521	0.410	0.490	0.490	181,257
2026-08-14	0.391	0.429	0.391	0.429	0.429	38,792
2026-08-13	0.380	0.418	0.380	0.410	0.410	29,458
2026-08-12	0.385	0.400	0.380	0.400	0.400	25,063
2026-08-11	0.389	0.389	0.370	0.370	0.370	962
2026-08-10	0.357	0.390	0.357	0.389	0.389	17,013
2026-08-07	0.378	0.378	0.357	0.378	0.378	11,091
2026-08-06	0.355	0.378	0.355	0.378	0.378	2,354
2026-08-05	0.360	0.380	0.350	0.380	0.380	37,295
2026-08-04	0.360	0.375	0.350	0.360	0.360	31,876
2026-08-03	0.375	0.375	0.350	0.350	0.350	5,228
2026-07-31	0.375	0.375	0.375	0.375	0.375	0
2026-07-30	0.375	0.375	0.352	0.375	0.375	1,471
2026-07-29	0.374	0.375	0.350	0.375	0.375	2,147
2026-07-28	0.370	0.374	0.353	0.353	0.353	5,733

Page 1 of 5 · 255 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.