STOCKS CLIMB AS SENTIMENT STAYS BUOYANT ON FED HOPES

Oil prices rise as market expects summer demand to keep supply tight

Oeneo SA (SBT.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

10.50

+0.30

(+2.94%)

At close: 05:35PM CEST

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	10.20	10.55	10.20	10.50	10.50	18,626
Jun 14, 2024	10.45	10.45	9.82	10.20	10.20	4,576
Jun 13, 2024	10.45	10.45	10.00	10.40	10.40	6,832
Jun 12, 2024	10.55	10.55	10.45	10.50	10.50	11,515
Jun 11, 2024	10.65	10.65	10.50	10.50	10.50	951
Jun 10, 2024	10.70	10.75	10.60	10.65	10.65	1,016
Jun 07, 2024	10.70	10.75	10.65	10.65	10.65	814
Jun 06, 2024	11.00	11.00	10.65	10.70	10.70	3,204
Jun 05, 2024	11.20	11.20	11.00	11.00	11.00	2,546
Jun 04, 2024	11.65	11.65	11.20	11.20	11.20	2,040
Jun 03, 2024	11.65	11.85	11.50	11.65	11.65	2,009
May 31, 2024	11.85	11.85	11.75	11.75	11.75	1,084
May 30, 2024	11.90	11.90	11.80	11.80	11.80	14,251
May 29, 2024	11.95	11.95	11.90	11.90	11.90	250
May 28, 2024	12.00	12.00	11.90	11.90	11.90	321
May 27, 2024	11.65	12.00	11.55	12.00	12.00	2,956
May 24, 2024	11.65	11.65	11.60	11.65	11.65	98
May 23, 2024	11.60	11.70	11.40	11.65	11.65	6,452
May 22, 2024	11.60	11.60	11.40	11.60	11.60	526
May 21, 2024	11.65	11.65	11.50	11.60	11.60	996
May 20, 2024	11.70	11.70	11.65	11.65	11.65	349
May 17, 2024	11.85	11.95	11.70	11.70	11.70	2,583
May 16, 2024	11.30	12.15	11.30	11.85	11.85	7,458
May 15, 2024	11.10	11.35	10.95	11.30	11.30	8,087
May 14, 2024	10.95	11.05	10.85	10.90	10.90	6,757
May 13, 2024	10.85	10.90	10.85	10.90	10.90	278
May 10, 2024	10.85	10.85	10.85	10.85	10.85	91
May 09, 2024	10.90	10.95	10.85	10.85	10.85	1,279
May 08, 2024	10.80	10.95	10.80	10.90	10.90	802
May 07, 2024	10.75	10.90	10.75	10.80	10.80	2,549
May 06, 2024	10.70	10.75	10.50	10.75	10.75	1,939
May 03, 2024	10.40	10.65	10.35	10.65	10.65	533
May 02, 2024	10.25	10.35	10.25	10.35	10.35	1,140
Apr 30, 2024	10.30	10.30	10.20	10.25	10.25	1,300
Apr 29, 2024	10.20	10.30	10.20	10.20	10.20	1,262
Apr 26, 2024	10.30	10.30	10.05	10.20	10.20	2,116
Apr 25, 2024	10.25	10.30	10.25	10.30	10.30	140
Apr 24, 2024	10.25	10.30	10.20	10.25	10.25	20,183
Apr 23, 2024	10.20	10.25	10.20	10.25	10.25	289
Apr 22, 2024	10.05	10.25	10.05	10.15	10.15	24,065
Apr 19, 2024	10.15	10.20	10.15	10.15	10.15	309
Apr 18, 2024	10.10	10.15	10.10	10.15	10.15	80,459
Apr 17, 2024	10.05	10.10	10.05	10.10	10.10	516
Apr 16, 2024	10.10	10.20	9.88	10.05	10.05	7,776
Apr 15, 2024	10.35	10.35	10.15	10.15	10.15	2,992
Apr 12, 2024	10.05	10.35	10.00	10.30	10.30	3,295
Apr 11, 2024	10.25	10.25	9.96	10.00	10.00	10,854
Apr 10, 2024	10.50	10.75	10.20	10.20	10.20	7,124
Apr 09, 2024	10.80	10.80	10.45	10.50	10.50	119,501
Apr 08, 2024	10.80	10.90	10.70	10.75	10.75	7,606
Apr 05, 2024	10.75	10.80	10.50	10.75	10.75	85,380
Apr 04, 2024	10.85	10.90	10.75	10.80	10.80	63,197
Apr 03, 2024	10.65	10.85	10.60	10.85	10.85	47,293
Apr 02, 2024	10.45	10.85	10.45	10.60	10.60	77,463
Mar 28, 2024	9.64	10.40	9.50	10.30	10.30	142,603
Mar 27, 2024	9.60	9.60	9.12	9.46	9.46	46,677
Mar 26, 2024	9.74	9.74	9.64	9.64	9.64	3,873
Mar 25, 2024	9.82	9.86	9.74	9.74	9.74	2,644
Mar 22, 2024	9.82	9.98	9.82	9.82	9.82	948
Mar 21, 2024	9.80	9.86	9.80	9.82	9.82	2,159
Mar 20, 2024	9.90	9.94	9.84	9.84	9.84	787
Mar 19, 2024	9.90	9.92	9.86	9.90	9.90	72,071
Mar 18, 2024	9.94	10.00	9.86	9.96	9.96	28,276
Mar 15, 2024	10.15	10.20	9.90	9.98	9.98	4,073
Mar 14, 2024	10.25	10.25	10.10	10.15	10.15	820
Mar 13, 2024	10.15	10.30	10.05	10.20	10.20	3,208
Mar 12, 2024	10.25	10.25	10.05	10.10	10.10	1,644
Mar 11, 2024	10.30	10.35	10.15	10.20	10.20	9,328
Mar 08, 2024	10.50	10.50	10.30	10.30	10.30	21,296
Mar 07, 2024	10.55	10.70	10.50	10.50	10.50	2,848
Mar 06, 2024	10.65	10.65	10.60	10.60	10.60	453
Mar 05, 2024	10.50	10.75	10.50	10.60	10.60	103,179
Mar 04, 2024	10.90	10.90	10.35	10.50	10.50	5,006
Mar 01, 2024	10.90	11.00	10.75	10.75	10.75	1,678
Feb 29, 2024	11.20	11.20	10.90	10.90	10.90	1,846
Feb 28, 2024	11.25	11.30	11.15	11.15	11.15	22,395
Feb 27, 2024	11.00	11.20	10.90	11.20	11.20	3,886
Feb 26, 2024	11.20	11.20	10.90	10.95	10.95	1,245
Feb 23, 2024	11.20	11.20	11.15	11.15	11.15	687
Feb 22, 2024	11.25	11.30	11.05	11.10	11.10	1,488
Feb 21, 2024	11.30	11.30	11.25	11.25	11.25	453
Feb 20, 2024	11.25	11.35	11.20	11.30	11.30	630
Feb 19, 2024	11.00	11.20	10.95	11.20	11.20	4,197
Feb 16, 2024	11.10	11.15	10.80	11.10	11.10	4,328
Feb 15, 2024	11.20	11.20	10.80	11.10	11.10	3,405
Feb 14, 2024	11.20	11.25	11.05	11.20	11.20	1,833
Feb 13, 2024	11.30	11.35	11.15	11.20	11.20	5,388
Feb 12, 2024	11.15	11.30	11.10	11.30	11.30	1,059
Feb 09, 2024	10.75	11.25	10.75	11.15	11.15	21,210
Feb 08, 2024	11.15	11.20	10.45	10.75	10.75	31,247
Feb 07, 2024	11.55	11.55	11.15	11.15	11.15	20,999
Feb 06, 2024	11.60	11.70	11.55	11.55	11.55	882
Feb 05, 2024	11.70	11.75	11.65	11.65	11.65	953
Feb 02, 2024	11.80	11.80	11.75	11.75	11.75	577
Feb 01, 2024	11.80	12.00	11.80	11.80	11.80	718
Jan 31, 2024	11.80	12.05	11.75	11.75	11.75	4,812
Jan 30, 2024	11.50	11.75	11.20	11.75	11.75	7,184
Jan 29, 2024	11.75	11.75	11.35	11.50	11.50	3,907
Jan 26, 2024	12.00	12.05	11.90	12.00	12.00	2,284
Jan 25, 2024	11.90	12.00	11.85	12.00	12.00	15,254
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,548.80-90.30(-0.42%)

S&P 5005,477.05+45.45(+0.84%)

DOW38,745.88+156.72(+0.41%)

CAD/USD0.7281-0.0003(-0.04%)

CRUDE OIL79.84+1.39(+1.77%)

Bitcoin CAD91,061.96-326.27(-0.36%)

STOCKS CLIMB AS SENTIMENT STAYS BUOYANT ON FED HOPES

Oeneo SA (SBT.PA)

S&P/TSX
21,548.80
-90.30(-0.42%)

S&P 500
5,477.05
+45.45(+0.84%)

DOW
38,745.88
+156.72(+0.41%)

CAD/USD
0.7281
-0.0003(-0.04%)

CRUDE OIL
79.84
+1.39(+1.77%)

Bitcoin CAD
91,061.96
-326.27(-0.36%)