One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.346	0.370	0.346	0.350	0.350	4,467
2026-07-24	0.365	0.365	0.345	0.360	0.360	16,183
2026-07-23	0.365	0.365	0.345	0.364	0.364	12,964
2026-07-22	0.365	0.365	0.350	0.350	0.350	3,073
2026-07-21	0.365	0.365	0.365	0.365	0.365	505
2026-07-20	0.350	0.365	0.346	0.365	0.365	7,947
2026-07-17	0.370	0.376	0.351	0.370	0.370	2,089
2026-07-16	0.370	0.370	0.350	0.370	0.370	3,658
2026-07-15	0.370	0.370	0.360	0.370	0.370	1,450
2026-07-14	0.376	0.376	0.376	0.376	0.376	0
2026-07-13	0.378	0.378	0.375	0.376	0.376	4,275
2026-07-10	0.380	0.380	0.349	0.349	0.349	300
2026-07-09	0.380	0.380	0.370	0.380	0.380	4,204
2026-07-08	0.362	0.374	0.362	0.362	0.362	11,246
2026-07-07	0.370	0.370	0.346	0.346	0.346	11,410
2026-07-06	0.390	0.390	0.370	0.385	0.385	3,185
2026-07-03	0.395	0.395	0.356	0.380	0.380	12,794
2026-07-02	0.376	0.390	0.360	0.390	0.390	14,783
2026-07-01	0.360	0.375	0.360	0.375	0.375	1,200
2026-06-30	0.351	0.380	0.351	0.378	0.378	1,597
2026-06-29	0.350	0.350	0.350	0.350	0.350	5,271
2026-06-26	0.355	0.355	0.346	0.346	0.346	10,561
2026-06-25	0.353	0.367	0.345	0.367	0.367	10,125
2026-06-24	0.360	0.390	0.345	0.350	0.350	48,719
2026-06-23	0.394	0.394	0.355	0.380	0.380	2,898
2026-06-22	0.387	0.395	0.351	0.389	0.389	5,518
2026-06-19	0.367	0.375	0.350	0.375	0.375	11,682
2026-06-18	0.401	0.422	0.362	0.362	0.362	89,767
2026-06-17	0.430	0.430	0.400	0.428	0.428	42,257
2026-06-16	0.424	0.448	0.406	0.425	0.425	40,147
2026-06-15	0.412	0.433	0.381	0.425	0.425	22,715
2026-06-12	0.418	0.440	0.385	0.412	0.412	55,257
2026-06-11	0.399	0.419	0.380	0.418	0.418	32,861
2026-06-10	0.388	0.419	0.383	0.383	0.383	59,777
2026-06-09	0.351	0.385	0.351	0.384	0.384	40,402
2026-06-08	0.384	0.384	0.360	0.380	0.380	28,291
2026-06-05	0.350	0.385	0.350	0.385	0.385	19,122
2026-06-04	0.364	0.364	0.350	0.364	0.364	31,577
2026-06-03	0.354	0.364	0.350	0.364	0.364	22,542
2026-06-02	0.341	0.360	0.326	0.358	0.358	13,558
2026-06-01	0.340	0.364	0.336	0.360	0.360	55,242
2026-05-29	0.358	0.364	0.350	0.360	0.360	22,712
2026-05-28	0.349	0.362	0.329	0.358	0.358	13,867
2026-05-27	0.348	0.360	0.326	0.348	0.348	54,772
2026-05-26	0.350	0.350	0.327	0.340	0.340	8,750
2026-05-25	0.322	0.345	0.322	0.344	0.344	29,862
2026-05-22	0.330	0.339	0.317	0.336	0.336	19,871
2026-05-21	0.355	0.355	0.328	0.346	0.346	20,547
2026-05-20	0.360	0.360	0.340	0.342	0.342	5,060
2026-05-19	0.380	0.380	0.339	0.360	0.360	54,700
2026-05-18	0.375	0.400	0.372	0.390	0.390	21,174
2026-05-15	0.400	0.400	0.373	0.385	0.385	21,113
2026-05-14	0.373	0.400	0.372	0.394	0.394	36,331
2026-05-13	0.398	0.398	0.380	0.380	0.380	12,833
2026-05-12	0.390	0.417	0.380	0.400	0.400	49,400
2026-05-11	0.423	0.425	0.396	0.400	0.400	21,560
2026-05-08	0.388	0.424	0.387	0.424	0.424	8,792
2026-05-07	0.407	0.425	0.386	0.420	0.420	22,699
2026-05-06	0.385	0.414	0.380	0.409	0.409	21,818
2026-05-05	0.375	0.413	0.375	0.400	0.400	44,716

← NewerPage 2 of 16 · 903 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.