Deoleo S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.350	0.351	0.348	0.351	0.351	94
2026-10-19	0.352	0.352	0.341	0.341	0.341	53
2026-10-16	0.356	0.356	0.356	0.356	0.356	669
2026-10-15	0.354	0.357	0.354	0.357	0.357	73
2026-10-14	0.358	0.362	0.358	0.362	0.362	172
2026-10-13	0.360	0.360	0.358	0.358	0.358	98
2026-10-12	0.357	0.362	0.357	0.362	0.362	542
2026-10-09	0.355	0.355	0.355	0.355	0.355	6
2026-10-08	0.353	0.353	0.353	0.353	0.353	6
2026-10-07	0.348	0.348	0.343	0.347	0.347	655
2026-10-06	0.359	0.359	0.359	0.359	0.359	148
2026-10-05	0.359	0.359	0.359	0.359	0.359	18
2026-10-02	0.352	0.352	0.352	0.352	0.352	93
2026-10-01	0.352	0.353	0.347	0.353	0.353	232
2026-09-30	0.360	0.360	0.360	0.360	0.360	60
2026-09-29	0.356	0.359	0.356	0.358	0.358	106
2026-09-28	0.362	0.362	0.362	0.362	0.362	181
2026-09-25	0.369	0.369	0.369	0.369	0.369	207
2026-09-24	0.369	0.369	0.363	0.363	0.363	160
2026-09-23	0.372	0.372	0.372	0.372	0.372	60
2026-09-22	0.378	0.378	0.378	0.378	0.378	18
2026-09-21	0.385	0.385	0.375	0.375	0.375	273
2026-09-18	0.388	0.388	0.388	0.388	0.388	10
2026-09-17	0.381	0.393	0.381	0.392	0.392	1,687
2026-09-15	0.374	0.374	0.374	0.374	0.374	3
2026-09-14	0.384	0.385	0.384	0.385	0.385	19
2026-09-11	0.381	0.383	0.380	0.383	0.383	110
2026-09-10	0.377	0.377	0.377	0.377	0.377	7,823
2026-09-09	0.377	0.379	0.377	0.379	0.379	50
2026-09-08	0.383	0.383	0.376	0.376	0.376	81
2026-09-07	0.382	0.383	0.377	0.383	0.383	107
2026-09-04	0.385	0.385	0.385	0.385	0.385	10
2026-09-03	0.396	0.397	0.386	0.388	0.388	2,331
2026-09-02	0.377	0.380	0.374	0.380	0.380	334
2026-09-01	0.398	0.398	0.376	0.376	0.376	792
2026-08-31	0.396	0.398	0.393	0.396	0.396	2,178
2026-08-28	0.419	0.420	0.393	0.395	0.395	353
2026-08-27	0.425	0.425	0.419	0.419	0.419	1,389
2026-08-26	0.425	0.432	0.423	0.432	0.432	586
2026-08-25	0.434	0.444	0.424	0.441	0.441	1,268
2026-08-24	0.479	0.479	0.425	0.433	0.433	35,201
2026-08-21	0.480	0.484	0.459	0.470	0.470	59,445
2026-08-20	0.473	0.489	0.464	0.478	0.478	6,821
2026-08-19	0.380	0.462	0.380	0.460	0.460	58,875
2026-08-18	0.372	0.372	0.364	0.367	0.367	740
2026-08-17	0.333	0.370	0.333	0.370	0.370	50,019
2026-08-14	0.325	0.335	0.325	0.330	0.330	100
2026-08-13	0.328	0.328	0.328	0.328	0.328	206
2026-08-11	0.329	0.329	0.325	0.326	0.326	60
2026-08-10	0.322	0.322	0.322	0.322	0.322	13
2026-08-07	0.328	0.328	0.328	0.328	0.328	71
2026-08-06	0.332	0.332	0.332	0.332	0.332	24
2026-08-05	0.328	0.330	0.328	0.330	0.330	306
2026-08-04	0.334	0.334	0.334	0.334	0.334	11
2026-08-03	0.325	0.338	0.325	0.338	0.338	89
2026-07-31	0.337	0.337	0.328	0.328	0.328	207
2026-07-30	0.335	0.335	0.335	0.335	0.335	1,065
2026-07-29	0.339	0.355	0.332	0.332	0.332	2,884
2026-07-28	0.344	0.344	0.338	0.343	0.343	13,403
2026-07-27	0.344	0.344	0.338	0.344	0.344	272

Page 1 of 22 · 1,265 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.