One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.490	0.490	0.490	0.490	0.490	200
2023-10-24	0.550	0.550	0.500	0.500	0.500	110
2023-10-19	0.500	0.550	0.500	0.550	0.550	220
2023-10-18	0.482	0.514	0.482	0.514	0.514	2,227
2023-10-11	0.696	0.700	0.696	0.698	0.698	3,804
2023-10-09	0.590	0.648	0.590	0.648	0.648	1,245
2023-10-04	0.490	0.538	0.490	0.538	0.538	134
2023-10-02	0.500	0.500	0.500	0.500	0.500	40
2023-09-29	0.480	0.518	0.480	0.500	0.500	6,165
2023-09-27	0.610	0.610	0.610	0.610	0.610	184
2023-09-26	0.676	0.702	0.676	0.702	0.702	356
2023-09-25	0.660	0.660	0.660	0.660	0.660	25
2023-09-20	0.600	0.600	0.600	0.600	0.600	74
2023-09-18	0.600	0.600	0.600	0.600	0.600	100
2023-09-15	0.670	0.670	0.612	0.612	0.612	2,400
2023-09-14	0.610	0.610	0.610	0.610	0.610	50
2023-09-13	0.608	0.608	0.608	0.608	0.608	100
2023-09-12	0.710	0.710	0.610	0.610	0.610	1,975
2023-09-11	0.610	0.682	0.602	0.682	0.682	1,000
2023-09-08	0.682	0.716	0.682	0.716	0.716	98
2023-09-07	0.714	0.716	0.682	0.716	0.716	133
2023-09-06	0.718	0.718	0.714	0.716	0.716	5,959
2023-09-05	0.602	0.602	0.602	0.602	0.602	1
2023-09-04	0.602	0.602	0.602	0.602	0.602	1
2023-09-01	0.600	0.600	0.600	0.600	0.600	6
2023-08-31	0.670	0.686	0.600	0.600	0.600	616
2023-08-30	0.676	0.676	0.670	0.670	0.670	101
2023-08-29	0.690	0.690	0.676	0.676	0.676	16
2023-08-28	0.664	0.720	0.664	0.696	0.696	300
2023-08-25	0.550	0.550	0.550	0.550	0.550	1
2023-08-24	0.550	0.550	0.550	0.550	0.550	90
2023-08-23	0.620	0.682	0.558	0.558	0.558	1,680
2023-08-22	0.548	0.594	0.454	0.594	0.594	8,334
2023-08-21	0.588	0.588	0.500	0.550	0.550	2,378
2023-08-18	0.598	0.598	0.588	0.588	0.588	1,676
2023-08-17	0.588	0.600	0.588	0.600	0.600	2,001
2023-08-16	0.588	0.588	0.588	0.588	0.588	1
2023-08-15	0.588	0.588	0.588	0.588	0.588	1
2023-08-14	0.570	0.590	0.500	0.590	0.590	2,185
2023-08-11	0.576	0.576	0.570	0.570	0.570	11
2023-08-10	0.588	0.588	0.570	0.576	0.576	2,744
2023-08-09	0.598	0.598	0.590	0.590	0.590	1,821
2023-08-08	0.598	0.598	0.598	0.598	0.598	1
2023-08-07	0.768	0.768	0.580	0.600	0.600	22,956
2023-08-04	0.744	0.752	0.744	0.752	0.752	98
2023-08-03	0.744	0.744	0.744	0.744	0.744	1
2023-08-02	0.752	0.752	0.678	0.744	0.744	1,036
2023-08-01	0.768	0.768	0.758	0.758	0.758	292
2023-07-31	0.668	0.668	0.668	0.668	0.668	1
2023-07-28	0.684	0.684	0.662	0.662	0.662	688
2023-07-27	0.706	0.768	0.684	0.684	0.684	5,004
2023-07-26	0.640	0.680	0.640	0.680	0.680	1,490
2023-07-25	0.632	0.640	0.632	0.640	0.640	1,100
2023-07-24	0.700	0.700	0.700	0.700	0.700	1
2023-07-21	0.716	0.716	0.700	0.700	0.700	325
2023-07-20	0.740	0.740	0.740	0.740	0.740	1
2023-07-19	0.746	0.746	0.740	0.740	0.740	2,501
2023-07-18	0.748	0.748	0.748	0.748	0.748	1
2023-07-17	0.680	0.748	0.660	0.748	0.748	3,873
2023-07-14	0.660	0.700	0.660	0.700	0.700	210

← NewerPage 11 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.