One Experience Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.060 | 1.060 | 0.960 | 1.010 | 1.010 | 101,924 |
| 2025-08-15 | 1.040 | 1.100 | 0.975 | 1.040 | 1.040 | 62,630 |
| 2025-08-14 | 1.190 | 1.190 | 0.975 | 1.060 | 1.060 | 293,762 |
| 2025-08-13 | 1.200 | 1.220 | 1.150 | 1.170 | 1.170 | 72,921 |
| 2025-08-12 | 1.200 | 1.230 | 1.150 | 1.190 | 1.190 | 58,260 |
| 2025-08-11 | 1.230 | 1.270 | 1.200 | 1.200 | 1.200 | 17,496 |
| 2025-08-08 | 1.240 | 1.280 | 1.150 | 1.220 | 1.220 | 112,139 |
| 2025-08-07 | 1.350 | 1.360 | 1.230 | 1.290 | 1.290 | 76,568 |
| 2025-08-06 | 1.190 | 1.390 | 1.140 | 1.300 | 1.300 | 125,047 |
| 2025-08-05 | 1.200 | 1.260 | 1.140 | 1.200 | 1.200 | 50,775 |
| 2025-08-04 | 1.260 | 1.270 | 1.150 | 1.200 | 1.200 | 44,056 |
| 2025-08-01 | 1.320 | 1.320 | 1.180 | 1.180 | 1.180 | 71,906 |
| 2025-07-31 | 1.160 | 1.390 | 1.160 | 1.320 | 1.320 | 185,136 |
| 2025-07-30 | 1.170 | 1.280 | 1.090 | 1.210 | 1.210 | 93,886 |
| 2025-07-29 | 1.170 | 1.270 | 1.050 | 1.150 | 1.150 | 205,598 |
| 2025-07-28 | 1.200 | 1.300 | 1.080 | 1.190 | 1.190 | 119,293 |
| 2025-07-25 | 1.360 | 1.360 | 1.150 | 1.260 | 1.260 | 207,042 |
| 2025-07-24 | 1.350 | 1.400 | 1.330 | 1.340 | 1.340 | 64,991 |
| 2025-07-23 | 1.360 | 1.430 | 1.330 | 1.330 | 1.330 | 29,865 |
| 2025-07-22 | 1.420 | 1.480 | 1.290 | 1.360 | 1.360 | 122,154 |
| 2025-07-21 | 1.420 | 1.530 | 1.330 | 1.380 | 1.380 | 128,713 |
| 2025-07-18 | 1.560 | 1.560 | 1.430 | 1.430 | 1.430 | 99,089 |
| 2025-07-17 | 1.530 | 1.540 | 1.450 | 1.500 | 1.500 | 58,015 |
| 2025-07-16 | 1.600 | 1.600 | 1.460 | 1.530 | 1.530 | 105,549 |
| 2025-07-15 | 1.620 | 1.700 | 1.500 | 1.610 | 1.610 | 153,072 |
| 2025-07-14 | 1.650 | 1.730 | 1.590 | 1.620 | 1.620 | 98,532 |
| 2025-07-11 | 1.600 | 1.700 | 1.530 | 1.590 | 1.590 | 161,940 |
| 2025-07-10 | 1.650 | 1.740 | 1.580 | 1.600 | 1.600 | 198,031 |
| 2025-07-09 | 1.680 | 1.800 | 1.580 | 1.730 | 1.730 | 194,264 |
| 2025-07-08 | 1.350 | 1.700 | 1.310 | 1.700 | 1.700 | 352,889 |
| 2025-07-07 | 1.560 | 1.610 | 1.410 | 1.460 | 1.460 | 238,630 |
| 2025-07-04 | 1.740 | 1.760 | 1.570 | 1.620 | 1.620 | 241,538 |
| 2025-07-03 | 1.880 | 1.950 | 1.700 | 1.770 | 1.770 | 262,935 |
| 2025-07-02 | 2.000 | 2.060 | 1.800 | 1.830 | 1.830 | 336,589 |
| 2025-07-01 | 1.980 | 2.360 | 1.860 | 1.990 | 1.990 | 978,959 |
| 2025-06-30 | 1.330 | 1.930 | 1.330 | 1.780 | 1.780 | 748,492 |
| 2025-06-27 | 1.490 | 1.490 | 1.220 | 1.270 | 1.270 | 378,407 |
| 2025-06-26 | 1.650 | 1.680 | 1.320 | 1.470 | 1.470 | 525,628 |
| 2025-06-25 | 1.910 | 1.910 | 1.550 | 1.610 | 1.610 | 194,476 |
| 2025-06-24 | 1.880 | 1.940 | 1.830 | 1.930 | 1.930 | 93,238 |
| 2025-06-23 | 1.850 | 1.910 | 1.710 | 1.820 | 1.820 | 281,445 |
| 2025-06-20 | 2.020 | 2.080 | 1.880 | 1.920 | 1.920 | 285,842 |
| 2025-06-19 | 2.000 | 2.100 | 1.840 | 2.000 | 2.000 | 503,044 |
| 2025-06-18 | 1.900 | 1.940 | 1.710 | 1.930 | 1.930 | 426,222 |
| 2025-06-17 | 2.100 | 2.300 | 1.710 | 1.910 | 1.910 | 995,507 |
| 2025-06-16 | 1.900 | 2.280 | 1.860 | 2.140 | 2.140 | 1,279,774 |
| 2025-06-13 | 1.650 | 1.830 | 1.630 | 1.770 | 1.770 | 710,760 |
| 2025-06-12 | 1.750 | 1.940 | 1.590 | 1.720 | 1.720 | 847,025 |
| 2025-06-11 | 1.300 | 1.860 | 1.300 | 1.810 | 1.810 | 1,499,261 |
| 2025-06-10 | 1.070 | 1.390 | 1.040 | 1.320 | 1.320 | 477,985 |
| 2025-06-09 | 1.230 | 1.260 | 1.060 | 1.100 | 1.100 | 222,611 |
| 2025-06-06 | 1.270 | 1.280 | 1.060 | 1.200 | 1.200 | 356,012 |
| 2025-06-05 | 1.030 | 1.030 | 0.930 | 0.980 | 0.980 | 75,267 |
| 2025-06-04 | 1.010 | 1.030 | 0.930 | 0.980 | 0.980 | 135,857 |
| 2025-06-03 | 1.010 | 1.110 | 0.970 | 0.980 | 0.980 | 159,258 |
| 2025-06-02 | 1.100 | 1.100 | 0.930 | 1.020 | 1.020 | 127,797 |
| 2025-05-30 | 1.110 | 1.130 | 1.040 | 1.090 | 1.090 | 128,550 |
| 2025-05-29 | 1.270 | 1.360 | 1.130 | 1.130 | 1.130 | 255,012 |
| 2025-05-28 | 1.070 | 1.280 | 1.020 | 1.280 | 1.280 | 274,683 |
| 2025-05-27 | 1.100 | 1.100 | 0.990 | 1.070 | 1.070 | 405,345 |
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.