One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	1.145	1.150	1.085	1.100	1.100	8,680
2023-04-18	1.280	1.280	1.160	1.160	1.160	858
2023-04-17	1.095	1.315	1.095	1.280	1.280	6,452
2023-04-14	1.200	1.200	1.090	1.090	1.090	476
2023-04-13	1.090	1.195	1.090	1.190	1.190	6,119
2023-04-12	1.070	1.120	1.070	1.080	1.080	1,187
2023-04-11	1.065	1.075	1.030	1.070	1.070	10,314
2023-04-06	1.035	1.035	1.020	1.020	1.020	1,446
2023-04-05	1.070	1.070	1.020	1.020	1.020	111
2023-04-04	1.130	1.135	1.030	1.070	1.070	8,275
2023-04-03	1.150	1.150	1.140	1.140	1.140	3
2023-03-31	1.070	1.190	1.050	1.150	1.150	16,867
2023-03-30	1.140	1.140	1.060	1.060	1.060	1,366
2023-03-29	1.100	1.140	1.060	1.140	1.140	571
2023-03-28	1.140	1.150	1.100	1.100	1.100	189
2023-03-27	1.080	1.160	1.060	1.140	1.140	5,247
2023-03-24	1.180	1.180	1.070	1.140	1.140	4,797
2023-03-23	1.110	1.110	1.090	1.100	1.100	1,545
2023-03-22	1.070	1.110	1.070	1.110	1.110	2,039
2023-03-21	1.150	1.150	1.090	1.090	1.090	711
2023-03-20	1.120	1.160	1.120	1.150	1.150	627
2023-03-17	1.160	1.160	1.090	1.130	1.130	3,235
2023-03-16	1.170	1.170	1.120	1.130	1.130	1,871
2023-03-15	1.200	1.200	1.080	1.180	1.180	5,892
2023-03-14	1.150	1.250	1.130	1.240	1.240	5,140
2023-03-13	1.360	1.360	1.120	1.200	1.200	16,790
2023-03-10	1.170	1.550	1.130	1.270	1.270	96,693
2023-03-09	1.210	1.210	1.090	1.110	1.110	2,466
2023-03-08	1.250	1.250	1.190	1.190	1.190	155
2023-03-07	1.160	1.170	1.130	1.150	1.150	4,546
2023-03-06	1.230	1.230	1.160	1.160	1.160	1,589
2023-03-03	1.170	1.260	1.170	1.230	1.230	2,433
2023-03-02	1.300	1.340	1.190	1.200	1.200	4,399
2023-03-01	1.260	1.300	1.170	1.260	1.260	2,712
2023-02-28	1.270	1.270	1.160	1.190	1.190	1,993
2023-02-27	1.380	1.380	1.130	1.180	1.180	4,071
2023-02-24	1.290	1.290	1.220	1.270	1.270	2,381
2023-02-23	1.200	1.320	1.200	1.290	1.290	9,658
2023-02-22	1.340	1.340	1.150	1.190	1.190	21,726
2023-02-21	1.310	1.410	1.120	1.340	1.340	57,419
2023-02-20	1.400	1.400	1.260	1.320	1.320	5,936
2023-02-17	1.260	1.340	1.260	1.340	1.340	502
2023-02-16	1.280	1.450	1.280	1.370	1.370	1,798
2023-02-14	1.350	1.350	1.350	1.350	1.350	1,954
2023-02-13	1.450	1.450	1.250	1.430	1.430	1,575
2023-02-10	1.460	1.460	1.400	1.450	1.450	335
2023-02-09	1.450	1.520	1.370	1.480	1.480	1,785
2023-02-08	1.320	1.450	1.320	1.450	1.450	3,511
2023-02-07	1.440	1.440	1.440	1.440	1.440	50
2023-02-06	1.240	1.490	1.180	1.440	1.440	16,137
2023-02-03	1.250	1.280	1.170	1.280	1.280	9,475
2023-02-02	1.400	1.400	1.270	1.300	1.300	2,295
2023-02-01	1.540	1.540	1.370	1.370	1.370	2,153
2023-01-30	1.470	1.480	1.430	1.430	1.430	2,345
2023-01-27	1.640	1.640	1.430	1.440	1.440	1,319
2023-01-26	1.480	1.620	1.480	1.580	1.580	27,053
2023-01-25	1.440	1.500	1.390	1.470	1.470	359
2023-01-24	1.450	1.600	1.360	1.440	1.440	3,662
2023-01-23	1.650	1.650	1.450	1.450	1.450	5,888
2023-01-20	1.590	1.660	1.490	1.500	1.500	9,158

← NewerPage 13 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.