Skip to main content
Deoleo, S.A. (BME:OLE)
Spain flag Spain · Delayed Price · Currency is EUR
0.196
0.00 (0.00%)
At close: Dec 5, 2025

Deoleo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.180.180.180.180.18-0.28%175,278
Oct 6, 20250.180.180.180.180.180.28%127,125
Oct 3, 20250.180.180.180.180.18-1.10%203,128
Oct 2, 20250.180.180.180.180.181.12%98,135
Oct 1, 20250.180.180.180.180.18-322,815
Sep 30, 20250.180.180.180.180.18-0.56%60,871
Sep 29, 20250.180.180.180.180.18-121,449
Sep 26, 20250.180.180.180.180.18-215,243
Sep 25, 20250.180.180.180.180.18-0.55%286,675
Sep 24, 20250.180.180.180.180.18-0.28%156,299
Sep 23, 20250.180.180.180.180.180.28%193,489
Sep 22, 20250.180.180.180.180.18-0.28%126,577
Sep 19, 20250.180.180.180.180.18-259,156
Sep 18, 20250.180.180.180.180.18-142,547
Sep 17, 20250.180.180.180.180.180.28%99,100
Sep 16, 20250.180.180.180.180.18-72,877
Sep 15, 20250.180.180.180.180.18-0.82%152,933
Sep 12, 20250.180.180.180.180.180.83%28,187
Sep 11, 20250.180.180.180.180.18-0.55%235,901
Sep 10, 20250.180.180.180.180.180.28%131,236
Sep 9, 20250.180.180.180.180.180.55%226,777
Sep 8, 20250.180.180.180.180.18-0.55%66,943
Sep 5, 20250.180.180.180.180.180.55%234,741
Sep 4, 20250.180.180.180.180.18-0.55%136,403
Sep 3, 20250.180.180.180.180.18-1.63%215,722
Sep 2, 20250.180.180.180.180.180.27%22,354
Sep 1, 20250.180.190.180.180.180.82%211,876
Aug 29, 20250.190.190.180.180.18-226,653
Aug 28, 20250.180.180.180.180.18-0.82%190,089
Aug 27, 20250.180.180.180.180.18-94,159
Aug 26, 20250.180.180.180.180.18-0.54%135,190
Aug 25, 20250.180.190.180.190.191.65%351,063
Aug 22, 20250.180.180.180.180.181.11%75,870
Aug 21, 20250.180.180.180.180.18-149,924
Aug 20, 20250.180.180.180.180.18-1.10%88,828
Aug 19, 20250.180.190.180.180.18-589,499
Aug 18, 20250.180.180.180.180.180.83%99,485
Aug 15, 20250.180.180.180.180.18-1.10%111,656
Aug 14, 20250.180.180.180.180.18-0.54%306,088
Aug 13, 20250.190.190.180.180.18-186,242
Aug 12, 20250.180.180.180.180.18-0.54%140,801
Aug 11, 20250.180.180.180.180.180.27%9,143
Aug 8, 20250.190.190.180.180.18-1.08%105,042
Aug 7, 20250.180.190.180.190.19-0.27%328,770
Aug 6, 20250.190.190.180.190.19-0.80%168,107
Aug 5, 20250.190.190.180.190.190.53%282,175
Aug 4, 20250.190.190.190.190.191.08%361,111
Aug 1, 20250.190.190.180.190.190.82%324,505
Jul 31, 20250.190.190.180.180.18-1.34%715,786
Jul 30, 20250.180.190.180.190.191.92%455,405
Jul 29, 20250.180.180.180.180.180.27%44,950
Jul 28, 20250.190.190.180.180.180.28%472,022
Jul 25, 20250.180.180.180.180.181.11%186,314
Jul 24, 20250.180.180.180.180.18-0.55%195,012
Jul 23, 20250.180.180.180.180.181.40%64,796
Jul 22, 20250.180.180.180.180.180.56%142,740
Jul 21, 20250.170.180.170.180.180.85%223,834