Deoleo, S.A. (0M0Q.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:25PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 10 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 9 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 88 |
| 15 Jul 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 42 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 7 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 51 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 5 |
| 03 Jul 2024 | 0.2280 | 0.2280 | 0.2240 | 0.2280 | 0.2280 | 21 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 101 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 1,221 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 0.2390 | 0.2400 | 0.2390 | 0.2400 | 0.2400 | 8 |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 5 |
| 13 Jun 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 5 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 0.2340 | 0.2350 | 0.2340 | 0.2350 | 0.2350 | 198 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 99 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 981 |
| 24 May 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 4 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 125 |
| 17 May 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 7 |
| 16 May 2024 | 0.2440 | 0.2440 | 0.2400 | 0.2400 | 0.2400 | 94 |
| 15 May 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 108 |
| 14 May 2024 | 0.2350 | 0.2420 | 0.2350 | 0.2380 | 0.2380 | 2,960 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 81 |
| 09 May 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 160 |
| 08 May 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 30 |
| 07 May 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 10 |
| 03 May 2024 | 0.2210 | 0.2210 | 0.2160 | 0.2160 | 0.2160 | 91 |
| 02 May 2024 | 0.2220 | 0.2230 | 0.2190 | 0.2190 | 0.2190 | 123 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 47 |
| 29 Apr 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 202 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.2170 | 0.2250 | 0.2170 | 0.2250 | 0.2250 | 1,947 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,304 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 779 |
| 16 Apr 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 115 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.2190 | 0.2200 | 0.2190 | 0.2200 | 0.2200 | 15 |
| 11 Apr 2024 | 0.2180 | 0.2180 | 0.2170 | 0.2170 | 0.2170 | 1,190 |
| 10 Apr 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 10 |
| 09 Apr 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 59 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.2080 | 0.2140 | 0.2080 | 0.2140 | 0.2140 | 41,455 |
| 03 Apr 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 633 |
| 02 Apr 2024 | 0.2040 | 0.2040 | 0.2020 | 0.2020 | 0.2020 | 40 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 613 |
| 26 Mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 299 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.2060 | 0.2060 | 0.2020 | 0.2020 | 0.2020 | 135 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.1954 | 0.1954 | 0.1954 | 0.1954 | 0.1954 | 331 |
| 08 Mar 2024 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | 0.1996 | 5 |
| 07 Mar 2024 | 0.1924 | 0.1930 | 0.1924 | 0.1930 | 0.1930 | 13 |
| 06 Mar 2024 | 0.1930 | 0.1930 | 0.1918 | 0.1918 | 0.1918 | 4,764 |
| 05 Mar 2024 | 0.1968 | 0.1968 | 0.1930 | 0.1948 | 0.1948 | 298 |
| 04 Mar 2024 | 0.1962 | 0.1962 | 0.1940 | 0.1940 | 0.1940 | 2,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.