One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.381	0.397	0.368	0.386	0.386	8,753
2026-04-30	0.416	0.435	0.364	0.385	0.385	125,469
2026-04-29	0.429	0.429	0.410	0.420	0.420	43,883
2026-04-28	0.432	0.432	0.411	0.412	0.412	26,861
2026-04-27	0.396	0.436	0.380	0.431	0.431	170,266
2026-04-24	0.380	0.380	0.363	0.380	0.380	20,713
2026-04-23	0.380	0.380	0.366	0.369	0.369	33,879
2026-04-22	0.380	0.384	0.360	0.383	0.383	30,882
2026-04-21	0.394	0.396	0.385	0.389	0.389	19,787
2026-04-20	0.377	0.394	0.377	0.394	0.394	15,558
2026-04-17	0.392	0.396	0.372	0.390	0.390	35,792
2026-04-16	0.378	0.396	0.361	0.390	0.390	42,627
2026-04-15	0.380	0.380	0.357	0.374	0.374	38,218
2026-04-14	0.375	0.418	0.375	0.380	0.380	114,148
2026-04-13	0.356	0.375	0.356	0.374	0.374	25,153
2026-04-10	0.360	0.378	0.351	0.360	0.360	69,221
2026-04-09	0.372	0.372	0.336	0.340	0.340	55,067
2026-04-08	0.360	0.379	0.343	0.343	0.343	28,713
2026-04-07	0.376	0.376	0.340	0.356	0.356	60,829
2026-04-02	0.362	0.396	0.350	0.358	0.358	89,834
2026-04-01	0.396	0.396	0.394	0.394	0.394	9,432
2026-03-31	0.380	0.384	0.364	0.384	0.384	20,246
2026-03-30	0.386	0.386	0.360	0.380	0.380	12,814
2026-03-27	0.366	0.386	0.360	0.378	0.378	14,862
2026-03-26	0.360	0.396	0.360	0.364	0.364	68,249
2026-03-25	0.400	0.400	0.360	0.360	0.360	34,174
2026-03-24	0.410	0.420	0.372	0.396	0.396	37,821
2026-03-23	0.380	0.418	0.354	0.382	0.382	82,693
2026-03-20	0.428	0.454	0.390	0.390	0.390	84,026
2026-03-19	0.450	0.472	0.410	0.428	0.428	110,165
2026-03-18	0.498	0.498	0.406	0.478	0.478	48,160
2026-03-17	0.498	0.498	0.472	0.472	0.472	13,585
2026-03-16	0.498	0.500	0.480	0.490	0.490	60,633
2026-03-13	0.510	0.525	0.460	0.498	0.498	216,860
2026-03-12	0.486	0.580	0.480	0.500	0.500	264,826
2026-03-11	0.490	0.490	0.464	0.486	0.486	35,515
2026-03-10	0.472	0.498	0.472	0.492	0.492	33,145
2026-03-09	0.515	0.515	0.466	0.492	0.492	59,981
2026-03-06	0.530	0.530	0.480	0.490	0.490	30,481
2026-03-05	0.520	0.545	0.494	0.494	0.494	89,502
2026-03-04	0.498	0.545	0.496	0.530	0.530	78,214
2026-03-03	0.500	0.500	0.476	0.478	0.478	14,466
2026-03-02	0.484	0.500	0.454	0.492	0.492	71,940
2026-02-27	0.530	0.530	0.480	0.484	0.484	53,617
2026-02-26	0.540	0.540	0.505	0.525	0.525	50,261
2026-02-25	0.535	0.560	0.505	0.535	0.535	87,314
2026-02-24	0.540	0.590	0.525	0.530	0.530	45,352
2026-02-23	0.570	0.620	0.550	0.560	0.560	104,330
2026-02-20	0.580	0.900	0.580	0.625	0.625	832,264
2026-02-19	0.540	0.540	0.505	0.530	0.530	15,170
2026-02-18	0.520	0.550	0.520	0.540	0.540	1,725
2026-02-17	0.540	0.540	0.525	0.530	0.530	3,843
2026-02-16	0.535	0.550	0.530	0.545	0.545	13,761
2026-02-13	0.535	0.580	0.530	0.545	0.545	39,337
2026-02-12	0.545	0.595	0.545	0.570	0.570	15,621
2026-02-11	0.550	0.575	0.535	0.570	0.570	33,506
2026-02-10	0.535	0.575	0.520	0.575	0.575	33,299
2026-02-09	0.530	0.545	0.500	0.535	0.535	83,301
2026-02-06	0.580	0.580	0.500	0.540	0.540	163,049
2026-02-05	0.595	0.620	0.595	0.600	0.600	7,214

← NewerPage 3 of 5 · 255 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.