One Experience Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.300	0.300	0.300	0.300	0.300	4,005
2025-01-31	0.386	0.386	0.386	0.386	0.386	933
2025-01-30	0.490	0.490	0.490	0.490	0.490	40
2025-01-28	0.500	0.500	0.500	0.500	0.500	500
2025-01-27	0.484	0.484	0.484	0.484	0.484	220
2025-01-24	0.484	0.484	0.484	0.484	0.484	200
2025-01-23	0.462	0.462	0.460	0.460	0.460	4,908
2025-01-22	0.480	0.480	0.480	0.480	0.480	687
2025-01-20	0.570	0.600	0.500	0.500	0.500	101,107
2025-01-17	0.580	0.600	0.570	0.570	0.570	19,739
2025-01-16	0.550	0.550	0.550	0.550	0.550	285
2025-01-14	0.470	0.500	0.470	0.500	0.500	1,961
2025-01-13	0.400	0.478	0.400	0.478	0.478	8,837
2025-01-10	0.400	0.400	0.400	0.400	0.400	1,250
2025-01-09	0.400	0.400	0.380	0.400	0.400	1,851
2025-01-08	0.344	0.400	0.344	0.400	0.400	736
2025-01-07	0.330	0.340	0.330	0.340	0.340	950
2025-01-06	0.320	0.320	0.320	0.320	0.320	2,400
2025-01-03	0.322	0.322	0.322	0.322	0.322	716
2024-12-30	0.320	0.320	0.320	0.320	0.320	5
2024-12-19	0.340	0.340	0.310	0.310	0.310	1,150
2024-12-17	0.310	0.310	0.310	0.310	0.310	250
2024-12-12	0.380	0.380	0.380	0.380	0.380	25,000
2024-12-09	0.380	0.380	0.380	0.380	0.380	27
2024-12-06	0.340	0.340	0.340	0.340	0.340	1,220
2024-12-05	0.340	0.340	0.340	0.340	0.340	330
2024-11-28	0.304	0.304	0.304	0.304	0.304	300
2024-11-21	0.338	0.338	0.338	0.338	0.338	550
2024-11-19	0.300	0.300	0.300	0.300	0.300	336
2024-11-15	0.340	0.340	0.340	0.340	0.340	300
2024-11-14	0.340	0.340	0.340	0.340	0.340	570
2024-11-06	0.350	0.350	0.340	0.340	0.340	1,014
2024-11-04	0.330	0.330	0.330	0.330	0.330	663
2024-10-31	0.350	0.350	0.330	0.330	0.330	2,250
2024-10-30	0.350	0.350	0.350	0.350	0.350	50
2024-10-24	0.380	0.380	0.380	0.380	0.380	395
2024-10-17	0.398	0.398	0.398	0.398	0.398	275
2024-10-15	0.390	0.390	0.390	0.390	0.390	845
2024-10-11	0.390	0.390	0.390	0.390	0.390	35
2024-10-09	0.410	0.410	0.400	0.400	0.400	1,984
2024-10-08	0.410	0.410	0.410	0.410	0.410	384
2024-10-07	0.410	0.410	0.410	0.410	0.410	500
2024-10-01	0.400	0.400	0.400	0.400	0.400	50
2024-09-30	0.400	0.400	0.400	0.400	0.400	1,000
2024-09-27	0.412	0.412	0.412	0.412	0.412	408
2024-09-25	0.406	0.480	0.402	0.480	0.480	700
2024-09-24	0.402	0.404	0.402	0.404	0.404	600
2024-09-19	0.480	0.480	0.480	0.480	0.480	220
2024-09-17	0.480	0.480	0.480	0.480	0.480	22
2024-09-16	0.406	0.480	0.404	0.480	0.480	948
2024-09-10	0.450	0.450	0.450	0.450	0.450	1,750
2024-09-09	0.450	0.450	0.450	0.450	0.450	54
2024-09-06	0.452	0.452	0.452	0.452	0.452	400
2024-09-05	0.450	0.450	0.450	0.450	0.450	1,917
2024-09-04	0.450	0.450	0.450	0.450	0.450	83
2024-08-30	0.422	0.450	0.422	0.450	0.450	1,424
2024-08-29	0.510	0.510	0.500	0.500	0.500	960
2024-08-28	0.510	0.510	0.510	0.510	0.510	50
2024-08-26	0.500	0.500	0.500	0.500	0.500	100
2024-08-20	0.560	0.560	0.560	0.560	0.560	1,000

← NewerPage 8 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.