One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.520	0.520	0.471	0.480	0.480	2,470
2024-02-21	0.452	0.520	0.452	0.520	0.520	570
2024-02-20	0.500	0.500	0.500	0.500	0.500	9,433
2024-02-19	0.548	0.548	0.506	0.506	0.506	3,650
2024-02-16	0.548	0.550	0.548	0.550	0.550	1,696
2024-02-15	0.548	0.548	0.548	0.548	0.548	2,041
2024-02-13	0.600	0.600	0.600	0.600	0.600	310
2024-02-12	0.506	0.582	0.506	0.582	0.582	663
2024-02-08	0.508	0.508	0.508	0.508	0.508	1
2024-02-06	0.514	0.516	0.514	0.516	0.516	189
2024-02-05	0.608	0.608	0.558	0.558	0.558	940
2024-02-02	0.500	0.576	0.500	0.504	0.504	971
2024-02-01	0.616	0.616	0.526	0.526	0.526	560
2024-01-31	0.650	0.650	0.560	0.560	0.560	1,081
2024-01-29	0.520	0.660	0.520	0.580	0.580	1,690
2024-01-26	0.536	0.542	0.536	0.542	0.542	3,588
2024-01-24	0.666	0.666	0.600	0.660	0.660	1,084
2024-01-23	0.638	0.664	0.638	0.664	0.664	1,938
2024-01-22	0.748	0.748	0.580	0.580	0.580	2,820
2024-01-18	0.660	0.660	0.660	0.660	0.660	100
2024-01-17	0.740	0.740	0.602	0.602	0.602	2,126
2024-01-15	0.750	0.750	0.748	0.750	0.750	3,613
2024-01-12	0.800	0.834	0.616	0.708	0.708	26,839
2024-01-11	0.924	1.185	0.840	0.990	0.990	72,812
2024-01-10	0.500	0.790	0.500	0.790	0.790	30,694
2024-01-09	0.420	0.460	0.420	0.450	0.450	10,581
2024-01-08	0.399	0.400	0.399	0.400	0.400	6,641
2024-01-05	0.371	0.371	0.371	0.371	0.371	250
2024-01-04	0.411	0.440	0.370	0.420	0.420	3,612
2024-01-03	0.411	0.439	0.411	0.439	0.439	359
2024-01-02	0.440	0.441	0.410	0.410	0.410	711
2023-12-29	0.406	0.442	0.406	0.442	0.442	4,448
2023-12-22	0.452	0.452	0.452	0.452	0.452	50
2023-12-21	0.452	0.452	0.452	0.452	0.452	50
2023-12-15	0.495	0.495	0.451	0.495	0.495	1,139
2023-12-14	0.495	0.495	0.495	0.495	0.495	183
2023-12-13	0.495	0.495	0.495	0.495	0.495	1,290
2023-12-07	0.580	0.580	0.580	0.580	0.580	100
2023-12-06	0.550	0.570	0.550	0.570	0.570	1,137
2023-12-05	0.496	0.496	0.496	0.496	0.496	2,249
2023-12-01	0.450	0.495	0.450	0.495	0.495	220
2023-11-28	0.449	0.500	0.440	0.500	0.500	14,299
2023-11-24	0.451	0.464	0.451	0.464	0.464	931
2023-11-23	0.420	0.500	0.420	0.500	0.500	6,077
2023-11-22	0.450	0.450	0.450	0.450	0.450	254
2023-11-21	0.440	0.440	0.440	0.440	0.440	1
2023-11-17	0.450	0.450	0.440	0.450	0.450	12,926
2023-11-16	0.450	0.495	0.450	0.495	0.495	1,468
2023-11-15	0.450	0.598	0.450	0.594	0.594	1,024
2023-11-14	0.483	0.483	0.480	0.480	0.480	6,602
2023-11-13	0.550	0.550	0.450	0.499	0.499	14,717
2023-11-09	0.644	0.644	0.642	0.644	0.644	800
2023-11-08	0.600	0.600	0.600	0.600	0.600	166
2023-11-07	0.550	0.550	0.500	0.500	0.500	2,279
2023-11-06	0.648	0.648	0.600	0.600	0.600	85
2023-11-03	0.646	0.646	0.610	0.640	0.640	2,848
2023-11-02	0.552	0.588	0.552	0.588	0.588	1,196
2023-11-01	0.650	0.650	0.650	0.650	0.650	2
2023-10-30	0.622	0.622	0.622	0.622	0.622	320
2023-10-27	0.538	0.566	0.495	0.566	0.566	3,508

← NewerPage 10 of 16 · 904 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.