Skip to main content
Deoleo, S.A. (BME:OLE)
Spain flag Spain · Delayed Price · Currency is EUR
0.234
+0.009 (4.00%)
At close: Feb 27, 2026

Deoleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.230.240.220.230.234.00%3,013,468
Feb 26, 20260.220.230.220.230.230.90%457,672
Feb 25, 20260.210.230.210.220.223.24%420,936
Feb 24, 20260.210.220.210.220.221.89%394,591
Feb 23, 20260.210.220.210.210.21-1.85%259,891
Feb 20, 20260.220.220.210.220.22-1.82%1,101,055
Feb 19, 20260.220.230.220.220.22-2.22%725,531
Feb 18, 20260.230.230.230.230.23-1.32%695,688
Feb 17, 20260.230.230.230.230.23-0.44%268,142
Feb 16, 20260.230.230.230.230.231.33%250,377
Feb 13, 20260.230.230.230.230.23-233,060
Feb 12, 20260.220.230.220.230.231.35%948,995
Feb 11, 20260.230.230.220.220.22-3.46%1,310,526
Feb 10, 20260.230.230.230.230.23-524,414
Feb 9, 20260.230.230.230.230.23-0.86%263,557
Feb 6, 20260.230.230.230.230.231.75%519,711
Feb 5, 20260.240.240.230.230.23-2.97%815,563
Feb 4, 20260.230.240.230.240.240.43%1,373,148
Feb 3, 20260.240.250.240.240.24-3.29%1,909,276
Feb 2, 20260.240.250.240.240.241.67%1,890,215
Jan 30, 20260.240.240.240.240.24-0.42%552,091
Jan 29, 20260.240.240.240.240.241.27%1,485,782
Jan 28, 20260.230.240.230.240.243.95%2,846,448
Jan 27, 20260.230.230.220.230.231.33%592,136
Jan 26, 20260.230.230.220.230.230.90%270,173
Jan 23, 20260.230.230.220.220.22-0.45%598,407
Jan 22, 20260.230.230.220.220.22-1.75%610,731
Jan 21, 20260.230.230.220.230.23-997,898
Jan 20, 20260.230.230.220.230.232.24%1,335,599
Jan 19, 20260.230.230.220.220.220.45%937,431
Jan 16, 20260.220.230.220.220.220.91%1,802,619
Jan 15, 20260.220.230.210.220.220.46%1,136,124
Jan 14, 20260.230.230.220.220.22-4.37%3,134,989
Jan 13, 20260.210.240.210.230.239.05%6,734,762
Jan 12, 20260.200.210.190.210.217.97%4,074,717
Jan 9, 20260.190.200.180.190.195.14%820,046
Jan 8, 20260.180.190.180.190.191.09%72,031
Jan 7, 20260.180.190.180.180.180.27%203,859
Jan 6, 20260.180.190.180.180.18-1.35%28,342
Jan 5, 20260.190.190.180.190.19-0.80%186,047
Jan 2, 20260.180.190.180.190.193.61%448,015
Dec 31, 20250.180.190.180.180.18-1,306,317
Dec 30, 20250.180.180.180.180.18-0.55%1,127,489
Dec 29, 20250.180.180.180.180.18-1.90%952,130
Dec 24, 20250.180.180.180.180.181.37%34,921
Dec 23, 20250.180.180.180.180.18-1.36%371,318
Dec 22, 20250.180.190.180.180.18-0.81%358,557
Dec 19, 20250.190.190.180.190.190.81%481,817
Dec 18, 20250.180.190.180.180.180.27%216,655
Dec 17, 20250.190.190.180.180.18-3.41%1,328,609
Dec 16, 20250.190.190.190.190.19-0.52%303,448
Dec 15, 20250.190.190.190.190.19-0.78%497,652
Dec 12, 20250.190.190.190.190.19-1.28%184,530
Dec 11, 20250.190.200.190.200.200.77%318,780
Dec 10, 20250.190.200.190.190.19-0.26%499,255
Dec 9, 20250.200.200.190.190.19-0.77%420,236
Dec 8, 20250.200.200.200.200.20-74,405
Dec 5, 20250.200.200.200.200.20-197,101
Dec 4, 20250.200.200.200.200.20-0.51%662,526
Dec 3, 20250.190.200.190.200.20-0.51%439,687
Dec 2, 20250.200.200.200.200.20-1.49%406,945
Dec 1, 20250.210.210.200.200.20-1.47%210,721
Nov 28, 20250.200.210.200.200.200.49%241,705
Nov 27, 20250.210.210.200.200.20-2.40%332,308
Nov 26, 20250.190.210.190.210.218.05%2,432,684
Nov 25, 20250.190.190.190.190.190.79%194,072
Nov 24, 20250.190.190.190.190.19-0.52%211,821
Nov 21, 20250.190.190.190.190.19-0.26%228,210
Nov 20, 20250.190.190.190.190.19-0.52%202,221
Nov 19, 20250.190.190.190.190.19-0.26%115,504
Nov 18, 20250.190.200.190.190.19-0.51%388,779
Nov 17, 20250.200.200.190.200.20-342,281
Nov 14, 20250.190.200.190.200.202.09%587,143
Nov 13, 20250.190.190.190.190.19-211,478
Nov 12, 20250.190.190.190.190.19-0.52%256,973
Nov 11, 20250.200.200.190.190.19-0.26%386,628
Nov 10, 20250.200.200.190.190.19-1.79%836,693
Nov 7, 20250.190.200.190.200.203.98%858,262
Nov 6, 20250.190.200.190.190.190.53%412,653
Nov 5, 20250.190.190.190.190.19-1.83%102,656
Nov 4, 20250.190.190.190.190.190.53%170,167
Nov 3, 20250.190.200.190.190.19-1.30%317,325
Oct 31, 20250.200.200.190.190.19-1.79%303,769
Oct 30, 20250.210.210.200.200.20-2.00%366,083
Oct 29, 20250.190.210.190.200.204.17%1,303,599
Oct 28, 20250.190.190.190.190.191.05%112,332
Oct 27, 20250.190.190.190.190.19-169,275
Oct 24, 20250.190.190.190.190.191.06%89,222
Oct 23, 20250.190.190.190.190.19-0.79%189,835
Oct 22, 20250.190.190.190.190.19-0.79%324,130
Oct 21, 20250.190.190.190.190.19-1.04%423,273
Oct 20, 20250.190.200.190.190.19-3.02%941,135
Oct 17, 20250.200.200.190.200.20-1.97%978,737
Oct 16, 20250.200.210.190.200.205.73%3,303,099
Oct 15, 20250.180.200.180.190.196.67%5,906,793
Oct 14, 20250.180.180.180.180.180.84%65,973
Oct 13, 20250.180.180.180.180.180.56%380,065
Oct 10, 20250.180.180.180.180.18-0.84%200,451
Oct 9, 20250.180.180.180.180.180.28%226,490
Oct 8, 20250.180.180.180.180.18-0.28%430,350