One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.595	0.620	0.595	0.620	0.620	6,401
2026-02-03	0.620	0.625	0.620	0.625	0.625	3,410
2026-02-02	0.610	0.625	0.600	0.610	0.610	11,244
2026-01-30	0.630	0.655	0.620	0.645	0.645	12,243
2026-01-29	0.680	0.680	0.620	0.660	0.660	19,362
2026-01-28	0.640	0.680	0.610	0.680	0.680	83,879
2026-01-27	0.580	0.660	0.580	0.640	0.640	54,881
2026-01-26	0.590	0.610	0.580	0.600	0.600	27,909
2026-01-23	0.615	0.615	0.590	0.615	0.615	24,092
2026-01-22	0.585	0.610	0.585	0.610	0.610	31,109
2026-01-21	0.590	0.595	0.560	0.590	0.590	26,147
2026-01-20	0.620	0.620	0.560	0.580	0.580	76,590
2026-01-19	0.640	0.640	0.580	0.615	0.615	56,578
2026-01-16	0.655	0.655	0.645	0.650	0.650	22,184
2026-01-15	0.690	0.700	0.650	0.650	0.650	46,802
2026-01-14	0.640	0.695	0.640	0.690	0.690	53,414
2026-01-13	0.650	0.675	0.630	0.675	0.675	40,164
2026-01-12	0.680	0.680	0.635	0.635	0.635	35,691
2026-01-09	0.650	0.685	0.650	0.675	0.675	30,841
2026-01-08	0.695	0.695	0.635	0.650	0.650	36,976
2026-01-07	0.685	0.700	0.670	0.670	0.670	48,242
2026-01-06	0.680	0.715	0.660	0.705	0.705	65,430
2026-01-05	0.690	0.720	0.665	0.665	0.665	72,254
2026-01-02	0.680	0.730	0.680	0.680	0.680	94,256
2025-12-31	0.715	0.715	0.685	0.715	0.715	12,993
2025-12-30	0.700	0.715	0.675	0.705	0.705	14,780
2025-12-29	0.650	0.700	0.650	0.700	0.700	32,023
2025-12-24	0.655	0.710	0.645	0.680	0.680	40,981
2025-12-23	0.675	0.730	0.615	0.650	0.650	176,060
2025-12-22	0.720	0.735	0.700	0.700	0.700	25,384
2025-12-19	0.740	0.740	0.715	0.730	0.730	5,493
2025-12-18	0.740	0.740	0.715	0.720	0.720	7,390
2025-12-17	0.780	0.780	0.715	0.745	0.745	10,720
2025-12-16	0.755	0.780	0.745	0.755	0.755	17,658
2025-12-15	0.785	0.785	0.750	0.750	0.750	6,888
2025-12-12	0.780	0.780	0.750	0.775	0.775	9,192
2025-12-11	0.770	0.770	0.745	0.765	0.765	10,108
2025-12-10	0.770	0.810	0.755	0.760	0.760	50,788
2025-12-09	0.720	0.750	0.705	0.740	0.740	15,316
2025-12-08	0.760	0.760	0.725	0.725	0.725	6,538
2025-12-05	0.780	0.780	0.735	0.760	0.760	6,836
2025-12-04	0.770	0.790	0.730	0.765	0.765	31,517
2025-12-03	0.770	0.845	0.740	0.755	0.755	60,449
2025-12-02	0.720	0.770	0.720	0.770	0.770	19,716
2025-12-01	0.755	0.755	0.695	0.740	0.740	24,798
2025-11-28	0.800	0.820	0.755	0.755	0.755	21,690
2025-11-27	0.750	0.830	0.750	0.765	0.765	50,463
2025-11-26	0.680	0.745	0.660	0.745	0.745	17,436
2025-11-25	0.720	0.720	0.650	0.695	0.695	27,123
2025-11-24	0.745	0.745	0.675	0.715	0.715	14,788
2025-11-21	0.705	0.730	0.690	0.730	0.730	20,317
2025-11-20	0.745	0.760	0.720	0.745	0.745	15,791
2025-11-19	0.750	0.750	0.715	0.730	0.730	23,746
2025-11-18	0.775	0.775	0.705	0.750	0.750	45,151
2025-11-17	0.780	0.820	0.750	0.780	0.780	53,574
2025-11-14	0.865	0.865	0.780	0.795	0.795	34,809
2025-11-13	0.880	0.890	0.825	0.840	0.840	22,310
2025-11-12	0.845	0.885	0.800	0.865	0.865	36,167
2025-11-11	0.850	0.850	0.805	0.825	0.825	7,474
2025-11-10	0.780	0.860	0.780	0.850	0.850	35,460

← NewerPage 4 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.