One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	0.662	0.750	0.662	0.680	0.680	3,456
2023-07-12	0.742	0.742	0.660	0.660	0.660	1,252
2023-07-11	0.768	0.768	0.742	0.742	0.742	524
2023-07-10	0.764	0.764	0.670	0.742	0.742	1,922
2023-07-07	0.764	0.764	0.764	0.764	0.764	1
2023-07-06	0.764	0.784	0.764	0.764	0.764	371
2023-07-05	0.794	0.794	0.794	0.794	0.794	300
2023-07-04	0.748	0.794	0.748	0.794	0.794	191
2023-07-03	0.748	0.748	0.748	0.748	0.748	50
2023-06-30	0.718	0.718	0.660	0.680	0.680	255
2023-06-29	0.722	0.722	0.720	0.720	0.720	54
2023-06-28	0.774	0.776	0.720	0.720	0.720	3,971
2023-06-27	0.776	0.776	0.700	0.776	0.776	5,051
2023-06-26	0.706	0.776	0.706	0.720	0.720	5,191
2023-06-23	0.810	0.810	0.706	0.706	0.706	5,280
2023-06-22	0.742	0.816	0.742	0.812	0.812	1,461
2023-06-21	0.748	0.750	0.720	0.740	0.740	4,695
2023-06-20	0.838	0.838	0.828	0.828	0.828	16
2023-06-19	0.822	0.838	0.700	0.838	0.838	3,303
2023-06-16	0.838	0.838	0.822	0.822	0.822	185
2023-06-15	0.838	0.840	0.838	0.840	0.840	61
2023-06-14	0.838	0.838	0.838	0.838	0.838	1
2023-06-13	0.800	0.838	0.780	0.838	0.838	3,920
2023-06-12	0.852	0.860	0.800	0.838	0.838	5,758
2023-06-09	0.968	0.968	0.850	0.850	0.850	5,038
2023-06-08	0.986	0.986	0.968	0.968	0.968	66
2023-06-07	1.000	1.000	0.900	0.978	0.978	5,196
2023-06-06	0.780	0.830	0.780	0.830	0.830	2,266
2023-06-05	0.720	0.830	0.690	0.830	0.830	1,250
2023-06-02	0.660	0.690	0.660	0.690	0.690	397
2023-06-01	0.710	0.710	0.600	0.650	0.650	4,951
2023-05-31	0.744	0.790	0.710	0.710	0.710	6,033
2023-05-30	0.830	0.830	0.750	0.750	0.750	2,525
2023-05-29	0.884	0.884	0.830	0.830	0.830	501
2023-05-26	0.936	0.936	0.810	0.884	0.884	11,471
2023-05-25	0.996	0.996	0.932	0.936	0.936	3,005
2023-05-24	0.924	0.930	0.924	0.930	0.930	2,475
2023-05-23	0.998	0.998	0.924	0.924	0.924	143
2023-05-22	0.988	1.000	0.900	1.000	1.000	12,330
2023-05-19	0.996	0.996	0.990	0.990	0.990	1,701
2023-05-18	0.998	0.998	0.996	0.996	0.996	101
2023-05-17	1.050	1.050	0.900	1.020	1.020	3,323
2023-05-16	1.005	1.080	1.005	1.050	1.050	4,576
2023-05-15	1.095	1.145	1.095	1.095	1.095	411
2023-05-12	1.095	1.095	1.095	1.095	1.095	1
2023-05-11	1.100	1.100	1.050	1.095	1.095	196
2023-05-10	1.100	1.100	1.100	1.100	1.100	1
2023-05-09	1.055	1.160	1.050	1.100	1.100	587
2023-05-08	1.085	1.150	1.055	1.055	1.055	1,095
2023-05-05	1.065	1.085	1.065	1.085	1.085	201
2023-05-04	1.060	1.060	1.060	1.060	1.060	1
2023-05-03	1.085	1.085	1.055	1.055	1.055	103
2023-05-02	1.070	1.085	1.005	1.085	1.085	2,963
2023-04-28	1.075	1.080	1.070	1.080	1.080	1,085
2023-04-27	1.065	1.085	1.065	1.070	1.070	1,884
2023-04-26	1.060	1.060	1.050	1.050	1.050	2
2023-04-25	1.055	1.085	1.055	1.060	1.060	300
2023-04-24	1.095	1.110	1.040	1.050	1.050	10,493
2023-04-21	1.100	1.100	1.095	1.095	1.095	76
2023-04-20	1.100	1.150	1.095	1.100	1.100	2,590

← NewerPage 12 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.