One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	1.590	1.660	1.490	1.500	1.500	9,158
2023-01-18	1.630	1.640	1.460	1.620	1.620	1,091
2023-01-17	1.630	1.660	1.450	1.590	1.590	7,772
2023-01-16	1.430	1.650	1.430	1.620	1.620	14,565
2023-01-13	1.320	1.480	1.320	1.410	1.410	8,997
2023-01-12	1.400	1.410	1.400	1.410	1.410	2,618
2023-01-11	1.280	1.320	1.200	1.220	1.220	2,594
2023-01-10	1.320	1.320	1.280	1.280	1.280	507
2023-01-09	1.370	1.370	1.280	1.280	1.280	5,352
2023-01-06	1.280	1.280	1.220	1.280	1.280	276
2023-01-05	1.240	1.280	1.150	1.280	1.280	1,550
2023-01-04	1.220	1.300	1.220	1.240	1.240	908
2023-01-03	1.250	1.310	1.250	1.310	1.310	1,811
2023-01-02	1.200	1.240	1.100	1.240	1.240	2,302
2022-12-30	1.310	1.310	1.180	1.190	1.190	3,547
2022-12-29	1.270	1.320	1.150	1.320	1.320	2,884
2022-12-28	1.270	1.270	1.260	1.260	1.260	24
2022-12-27	1.310	1.310	1.260	1.260	1.260	4,001
2022-12-23	1.340	1.340	1.270	1.270	1.270	43
2022-12-22	1.300	1.340	1.300	1.340	1.340	971
2022-12-21	1.300	1.340	1.280	1.280	1.280	1,011
2022-12-20	1.270	1.300	1.250	1.250	1.250	158
2022-12-19	1.350	1.350	1.260	1.260	1.260	201
2022-12-16	1.320	1.330	1.250	1.250	1.250	1,789
2022-12-15	1.380	1.380	1.270	1.330	1.330	4,869
2022-12-14	1.350	1.390	1.350	1.390	1.390	449
2022-12-13	1.360	1.360	1.310	1.350	1.350	411
2022-12-12	1.390	1.430	1.280	1.360	1.360	7,686
2022-12-09	1.400	1.400	1.280	1.390	1.390	8,339
2022-12-08	1.410	1.420	1.330	1.420	1.420	2,806
2022-12-07	1.390	1.460	1.300	1.410	1.410	15,166
2022-12-06	1.390	1.440	1.330	1.390	1.390	2,309
2022-12-05	1.440	1.440	1.270	1.370	1.370	10,220
2022-12-02	1.340	1.410	1.240	1.410	1.410	6,425
2022-12-01	1.370	1.370	1.250	1.340	1.340	2,158
2022-11-30	1.330	1.420	1.280	1.380	1.380	7,159
2022-11-29	1.350	1.400	1.320	1.340	1.340	4,280
2022-11-28	1.350	1.460	1.320	1.450	1.450	4,746
2022-11-25	1.050	1.490	1.050	1.340	1.340	32,102
2022-11-24	1.160	1.290	1.020	1.110	1.110	23,667
2022-11-23	1.300	1.300	1.200	1.220	1.220	4,162
2022-11-22	1.150	1.380	1.150	1.340	1.340	5,961
2022-11-21	1.270	1.340	1.150	1.150	1.150	11,046
2022-11-18	1.300	1.380	1.270	1.370	1.370	6,797
2022-11-17	1.380	1.390	1.320	1.380	1.380	2,446
2022-11-16	1.380	1.390	1.330	1.370	1.370	902
2022-11-15	1.410	1.410	1.300	1.400	1.400	2,249
2022-11-14	1.400	1.420	1.300	1.420	1.420	10,035
2022-11-11	1.400	1.540	1.350	1.450	1.450	12,858
2022-11-10	1.530	1.530	1.370	1.460	1.460	11,906
2022-11-09	1.560	1.560	1.500	1.550	1.550	2,113
2022-11-08	1.500	1.580	1.500	1.580	1.580	2,825
2022-11-07	1.700	1.700	1.430	1.500	1.500	15,318
2022-11-04	1.800	1.800	1.620	1.670	1.670	3,869
2022-11-03	1.680	1.770	1.580	1.770	1.770	22,990
2022-11-02	1.570	1.640	1.460	1.590	1.590	10,057
2022-11-01	1.500	1.510	1.360	1.430	1.430	6,770
2022-10-31	1.640	1.640	1.350	1.410	1.410	36,623
2022-10-28	1.880	1.880	1.620	1.620	1.620	7,410
2022-10-27	1.910	2.020	1.730	1.880	1.880	27,842

← NewerPage 14 of 16 · 905 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.