One Experience Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 2.000 | 2.260 | 1.980 | 2.120 | 2.120 | 43,085 |
| 2022-10-25 | 1.580 | 1.900 | 1.450 | 1.900 | 1.900 | 30,003 |
| 2022-10-24 | 1.590 | 1.590 | 1.440 | 1.470 | 1.470 | 971 |
| 2022-10-21 | 1.480 | 1.590 | 1.400 | 1.590 | 1.590 | 6,489 |
| 2022-10-20 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 401 |
| 2022-10-19 | 1.510 | 1.620 | 1.400 | 1.560 | 1.560 | 11,506 |
| 2022-10-18 | 1.560 | 1.790 | 1.480 | 1.480 | 1.480 | 20,115 |
| 2022-10-17 | 1.750 | 1.770 | 1.510 | 1.570 | 1.570 | 29,254 |
| 2022-10-14 | 1.790 | 1.790 | 1.620 | 1.770 | 1.770 | 4,988 |
| 2022-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2022-10-12 | 2.160 | 2.160 | 1.760 | 1.800 | 1.800 | 10,027 |
| 2022-10-11 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 51 |
| 2022-10-10 | 2.200 | 2.200 | 1.870 | 2.020 | 2.020 | 4,511 |
| 2022-10-07 | 1.630 | 2.220 | 1.630 | 2.120 | 2.120 | 21,255 |
| 2022-10-06 | 1.490 | 1.740 | 1.490 | 1.630 | 1.630 | 11,171 |
| 2022-10-05 | 1.670 | 1.670 | 1.420 | 1.510 | 1.510 | 2,957 |
| 2022-10-04 | 1.690 | 1.780 | 1.610 | 1.690 | 1.690 | 1,930 |
| 2022-10-03 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 16 |
| 2022-09-30 | 1.730 | 1.750 | 1.560 | 1.730 | 1.730 | 9,939 |
| 2022-09-29 | 1.910 | 1.910 | 1.730 | 1.730 | 1.730 | 1,931 |
| 2022-09-28 | 1.820 | 1.970 | 1.820 | 1.910 | 1.910 | 4,069 |
| 2022-09-27 | 1.670 | 1.900 | 1.670 | 1.830 | 1.830 | 4,150 |
| 2022-09-26 | 1.830 | 1.970 | 1.650 | 1.700 | 1.700 | 12,586 |
| 2022-09-23 | 2.080 | 2.080 | 1.830 | 1.830 | 1.830 | 20,419 |
| 2022-09-22 | 2.360 | 2.360 | 2.040 | 2.080 | 2.080 | 16,341 |
| 2022-09-21 | 2.240 | 2.440 | 1.820 | 2.400 | 2.400 | 47,398 |
| 2022-09-20 | 2.320 | 2.360 | 2.220 | 2.240 | 2.240 | 4,370 |
| 2022-09-19 | 2.000 | 2.400 | 2.000 | 2.400 | 2.400 | 18,891 |
| 2022-09-16 | 2.180 | 2.220 | 2.000 | 2.000 | 2.000 | 40,317 |
| 2022-09-15 | 2.320 | 2.380 | 2.100 | 2.180 | 2.180 | 62,250 |
| 2022-09-14 | 2.580 | 2.580 | 2.280 | 2.320 | 2.320 | 11,322 |
| 2022-09-13 | 2.480 | 2.500 | 2.360 | 2.500 | 2.500 | 14,335 |
| 2022-09-12 | 2.700 | 2.700 | 2.420 | 2.420 | 2.420 | 14,482 |
| 2022-09-09 | 2.540 | 2.900 | 2.460 | 2.700 | 2.700 | 48,007 |
| 2022-09-08 | 2.840 | 2.880 | 2.140 | 2.600 | 2.600 | 113,833 |
| 2022-09-07 | 3.460 | 3.800 | 2.800 | 2.840 | 2.840 | 120,087 |
| 2022-09-06 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 39,574 |
| 2022-09-05 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 7,663 |
| 2022-09-02 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 8,809 |
| 2022-09-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,392 |
| 2022-08-31 | 2.920 | 3.120 | 2.920 | 3.120 | 3.120 | 4,538 |
| 2022-08-30 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,545 |
| 2022-08-29 | 3.340 | 3.340 | 3.120 | 3.120 | 3.120 | 1,944 |
| 2022-08-26 | 3.080 | 3.240 | 3.080 | 3.240 | 3.240 | 1,080 |
| 2022-08-25 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 1,941 |
| 2022-08-24 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 1,770 |
| 2022-08-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,385 |
| 2022-08-22 | 3.040 | 3.180 | 3.040 | 3.180 | 3.180 | 980 |
| 2022-08-19 | 3.200 | 3.200 | 3.020 | 3.020 | 3.020 | 1,960 |
| 2022-08-18 | 3.240 | 3.240 | 3.020 | 3.020 | 3.020 | 2,225 |
| 2022-08-17 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 3,025 |
| 2022-08-16 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 9,709 |
| 2022-08-15 | 3.260 | 3.260 | 2.900 | 2.900 | 2.900 | 5,361 |
| 2022-08-12 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 8,974 |
| 2022-08-11 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 6,365 |
| 2022-08-10 | 3.740 | 3.740 | 3.540 | 3.540 | 3.540 | 1,789 |
| 2022-08-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 5,165 |
| 2022-08-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 23,929 |
| 2022-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,192 |
| 2022-08-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 20,272 |
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.