One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.780	0.860	0.780	0.850	0.850	35,460
2025-11-07	0.785	0.785	0.760	0.775	0.775	13,121
2025-11-06	0.765	0.790	0.765	0.770	0.770	5,087
2025-11-05	0.795	0.810	0.770	0.800	0.800	24,508
2025-11-04	0.815	0.830	0.770	0.785	0.785	33,449
2025-11-03	0.860	0.860	0.810	0.835	0.835	34,092
2025-10-31	0.900	0.900	0.820	0.880	0.880	46,019
2025-10-30	0.880	0.890	0.840	0.850	0.850	53,068
2025-10-29	1.000	1.000	0.865	0.890	0.890	95,615
2025-10-28	1.090	1.100	0.950	1.040	1.040	103,006
2025-10-27	0.955	1.170	0.935	1.050	1.050	506,979
2025-10-24	0.830	0.830	0.765	0.815	0.815	14,282
2025-10-23	0.805	0.825	0.780	0.790	0.790	8,737
2025-10-22	0.845	0.845	0.810	0.835	0.835	11,128
2025-10-21	0.805	0.850	0.805	0.850	0.850	8,775
2025-10-20	0.820	0.880	0.780	0.850	0.850	64,495
2025-10-17	0.860	0.860	0.810	0.845	0.845	19,751
2025-10-16	0.870	0.880	0.820	0.845	0.845	30,505
2025-10-15	0.845	0.900	0.810	0.870	0.870	33,296
2025-10-14	0.880	0.880	0.810	0.815	0.815	48,088
2025-10-13	0.860	0.980	0.860	0.910	0.910	70,958
2025-10-10	0.850	0.900	0.850	0.875	0.875	29,850
2025-10-09	0.880	0.880	0.840	0.850	0.850	19,847
2025-10-08	0.860	0.930	0.825	0.830	0.830	22,785
2025-10-07	0.930	0.945	0.850	0.875	0.875	36,214
2025-10-06	0.910	0.950	0.850	0.935	0.935	50,314
2025-10-03	0.850	0.905	0.820	0.905	0.905	35,501
2025-10-02	0.820	0.860	0.785	0.810	0.810	44,597
2025-10-01	0.755	0.830	0.755	0.805	0.805	49,645
2025-09-30	0.775	0.815	0.740	0.770	0.770	53,824
2025-09-29	0.790	0.790	0.690	0.720	0.720	80,017
2025-09-26	0.860	0.885	0.750	0.790	0.790	86,677
2025-09-25	0.945	0.945	0.855	0.880	0.880	13,561
2025-09-24	0.850	0.990	0.850	0.930	0.930	92,070
2025-09-23	0.785	0.830	0.750	0.830	0.830	49,278
2025-09-22	0.785	0.820	0.750	0.800	0.800	55,399
2025-09-19	0.755	0.850	0.755	0.840	0.840	66,991
2025-09-18	0.910	0.920	0.670	0.785	0.785	158,370
2025-09-17	0.900	0.920	0.855	0.885	0.885	30,497
2025-09-16	1.000	1.000	0.850	0.890	0.890	145,782
2025-09-15	1.000	1.030	0.970	1.020	1.020	34,514
2025-09-12	1.010	1.050	1.000	1.040	1.040	14,682
2025-09-11	1.050	1.110	1.000	1.010	1.010	41,370
2025-09-10	1.080	1.080	1.000	1.060	1.060	52,078
2025-09-09	1.050	1.150	0.985	1.080	1.080	90,775
2025-09-08	1.000	1.070	0.950	0.965	0.965	43,120
2025-09-05	1.000	1.050	0.940	1.030	1.030	64,534
2025-09-04	1.100	1.120	1.040	1.070	1.070	62,087
2025-09-03	1.230	1.250	1.060	1.130	1.130	156,764
2025-09-02	1.130	1.360	1.100	1.250	1.250	184,554
2025-09-01	1.150	1.170	1.040	1.110	1.110	68,414
2025-08-29	1.280	1.290	1.110	1.140	1.140	138,747
2025-08-28	1.310	1.400	1.200	1.340	1.340	197,891
2025-08-27	0.970	1.310	0.930	1.280	1.280	194,047
2025-08-26	0.930	0.980	0.915	0.970	0.970	34,685
2025-08-25	1.010	1.020	0.925	0.930	0.930	41,951
2025-08-22	0.960	1.000	0.900	1.000	1.000	84,213
2025-08-21	1.000	1.000	0.930	0.950	0.950	38,062
2025-08-20	1.070	1.090	0.985	0.985	0.985	54,511
2025-08-19	0.990	1.090	0.990	1.070	1.070	65,004

← NewerPage 5 of 16 · 904 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.