One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.170	1.280	1.060	1.060	1.060	333,386
2025-05-23	1.150	1.260	0.810	1.030	1.030	771,681
2025-05-22	1.270	1.560	1.000	1.000	1.000	655,566
2025-05-21	0.900	1.900	0.900	1.280	1.280	1,757,230
2025-05-20	0.555	1.000	0.505	0.820	0.820	1,274,390
2025-05-19	0.460	0.550	0.420	0.420	0.420	516,399
2025-05-16	0.250	0.430	0.248	0.420	0.420	154,538
2025-05-15	0.250	0.250	0.250	0.250	0.250	4,000
2025-05-14	0.230	0.250	0.230	0.250	0.250	11,801
2025-05-13	0.230	0.250	0.230	0.250	0.250	4,714
2025-05-12	0.250	0.250	0.240	0.250	0.250	208,569
2025-05-09	0.248	0.250	0.248	0.250	0.250	4,050
2025-05-08	0.248	0.250	0.248	0.250	0.250	3,250
2025-05-07	0.232	0.250	0.230	0.250	0.250	631
2025-05-06	0.250	0.250	0.240	0.250	0.250	39,731
2025-05-05	0.250	0.250	0.248	0.250	0.250	28,432
2025-05-02	0.270	0.298	0.270	0.298	0.298	1,045
2025-04-30	0.300	0.300	0.300	0.300	0.300	0
2025-04-29	0.300	0.300	0.300	0.300	0.300	20,000
2025-04-28	0.300	0.300	0.300	0.300	0.300	5,289
2025-04-25	0.300	0.300	0.300	0.300	0.300	2,000
2025-04-23	0.292	0.292	0.292	0.292	0.292	10
2025-04-22	0.300	0.300	0.300	0.300	0.300	8,000
2025-04-17	0.300	0.300	0.280	0.300	0.300	24,415
2025-04-16	0.300	0.314	0.300	0.306	0.306	102,593
2025-04-15	0.300	0.300	0.300	0.300	0.300	10,526
2025-04-14	0.300	0.300	0.280	0.280	0.280	1,800
2025-04-08	0.258	0.300	0.258	0.300	0.300	5,118
2025-04-07	0.290	0.300	0.280	0.300	0.300	27,037
2025-04-04	0.356	0.356	0.274	0.300	0.300	23,543
2025-04-03	0.314	0.344	0.314	0.344	0.344	1,010
2025-04-02	0.314	0.320	0.312	0.320	0.320	14,463
2025-04-01	0.310	0.348	0.310	0.348	0.348	2,300
2025-03-31	0.370	0.370	0.310	0.310	0.310	9,431
2025-03-28	0.370	0.370	0.370	0.370	0.370	405
2025-03-27	0.350	0.352	0.350	0.352	0.352	370
2025-03-26	0.342	0.350	0.342	0.350	0.350	5,575
2025-03-24	0.420	0.420	0.380	0.380	0.380	141
2025-03-19	0.380	0.418	0.380	0.418	0.418	1,135
2025-03-18	0.418	0.418	0.418	0.418	0.418	1,465
2025-03-14	0.380	0.380	0.380	0.380	0.380	170
2025-03-12	0.470	0.470	0.470	0.470	0.470	400
2025-03-10	0.424	0.496	0.420	0.470	0.470	74,225
2025-03-07	0.368	0.386	0.368	0.386	0.386	1,100
2025-03-06	0.336	0.336	0.336	0.336	0.336	100
2025-03-05	0.270	0.320	0.270	0.320	0.320	4,716
2025-03-04	0.324	0.324	0.320	0.320	0.320	152,070
2025-03-03	0.324	0.324	0.324	0.324	0.324	5,000
2025-02-26	0.448	0.448	0.448	0.448	0.448	1,000
2025-02-24	0.470	0.470	0.468	0.468	0.468	210
2025-02-21	0.428	0.428	0.428	0.428	0.428	20
2025-02-20	0.390	0.390	0.390	0.390	0.390	900
2025-02-19	0.390	0.390	0.390	0.390	0.390	4
2025-02-18	0.370	0.406	0.370	0.406	0.406	520
2025-02-17	0.470	0.470	0.328	0.360	0.360	4,170
2025-02-13	0.488	0.488	0.488	0.488	0.488	331
2025-02-10	0.496	0.496	0.496	0.496	0.496	10
2025-02-07	0.320	0.496	0.320	0.496	0.496	2,537
2025-02-05	0.302	0.302	0.302	0.302	0.302	300
2025-02-04	0.300	0.300	0.300	0.300	0.300	10,000

← NewerPage 7 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.