OLG.PA - Olympique Lyonnais Groupe SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.39003.40003.38003.38003.38002,710
Aug 22, 20193.39003.40003.38003.39003.39007,754
Aug 21, 20193.38003.40003.36003.40003.400017,625
Aug 20, 20193.40003.40003.36003.37003.370021,562
Aug 19, 20193.37003.39003.33003.38003.380034,557
Aug 16, 20193.22003.37003.21003.33003.330022,436
Aug 15, 20193.21003.22003.20003.22003.220010,082
Aug 14, 20193.22003.22003.20003.21003.21004,173
Aug 13, 20193.24003.25003.20003.22003.22009,683
Aug 12, 20193.23003.25003.21003.25003.250011,184
Aug 09, 20193.23003.23003.19003.23003.23008,643
Aug 08, 20193.23003.24003.19003.24003.240014,709
Aug 07, 20193.22003.25003.18003.23003.230026,657
Aug 06, 20193.24003.24003.20003.23003.230030,563
Aug 05, 20193.14003.22003.11003.20003.200013,075
Aug 02, 20193.20003.20003.12003.16003.160027,113
Aug 01, 20193.22003.25003.22003.22003.22004,938
Jul 31, 20193.20003.25003.20003.25003.25009,236
Jul 30, 20193.27003.28003.21003.22003.220029,228
Jul 29, 20193.33003.33003.26003.26003.260018,051
Jul 26, 20193.31003.33003.30003.32003.32005,093
Jul 25, 20193.33003.34003.30003.31003.310011,705
Jul 24, 20193.34003.36003.32003.33003.330014,411
Jul 23, 20193.32003.34003.30003.33003.330017,915
Jul 22, 20193.35003.35003.33003.34003.340019,031
Jul 19, 20193.31003.34003.31003.34003.34003,004
Jul 18, 20193.30003.34003.30003.31003.31004,969
Jul 17, 20193.33003.34003.30003.34003.340020,275
Jul 16, 20193.34003.35003.32003.35003.350020,474
Jul 15, 20193.36003.38003.35003.35003.350015,026
Jul 12, 20193.33003.37003.33003.37003.370022,229
Jul 11, 20193.32003.36003.32003.35003.350013,449
Jul 10, 20193.33003.36003.31003.33003.330029,286
Jul 09, 20193.34003.35003.30003.35003.350011,959
Jul 08, 20193.34003.35003.27003.35003.350033,461
Jul 05, 20193.29003.35003.29003.35003.350033,432
Jul 04, 20193.29003.30003.29003.29003.290026,286
Jul 03, 20193.30003.30003.28003.30003.300049,638
Jul 02, 20193.30003.30003.28003.29003.29009,683
Jul 01, 20193.30003.30003.27003.29003.290037,342
Jun 28, 20193.29003.30003.26003.30003.300019,009
Jun 27, 20193.26003.29003.25003.28003.280012,240
Jun 26, 20193.26003.26003.22003.24003.240029,432
Jun 25, 20193.30003.30003.22003.26003.260040,826
Jun 24, 20193.35003.35003.29003.29003.290030,448
Jun 21, 20193.35003.35003.27003.27003.270044,351
Jun 20, 20193.26003.36003.25003.30003.3000110,848
Jun 19, 20193.24003.26003.23003.24003.240021,039
Jun 18, 20193.21003.25003.20003.25003.250036,803
Jun 17, 20193.20003.25003.17003.21003.210014,313
Jun 14, 20193.18003.23003.17003.23003.230036,278
Jun 13, 20193.13003.22003.13003.19003.1900112,809
Jun 12, 20193.12003.12003.10003.12003.12007,827
Jun 11, 20193.11003.12003.08003.12003.120012,542
Jun 10, 20193.10003.12003.10003.12003.12007,123
Jun 07, 20193.13003.13003.08003.08003.080023,670
Jun 06, 20193.13003.14003.11003.11003.110021,656
Jun 05, 20193.12003.14003.11003.14003.140022,707
Jun 04, 20193.10003.12003.08003.12003.120024,952
Jun 03, 20193.10003.12003.05003.12003.120052,981
May 31, 20193.04003.07003.00003.07003.070022,565
May 30, 20193.06003.10002.93003.01003.010084,865
May 29, 20193.02003.03002.99003.03003.03008,153
May 28, 20193.03003.03002.97003.02003.02009,097
May 27, 20193.03003.03002.97003.03003.030010,926
May 24, 20193.05003.06002.93002.93002.930038,937
May 23, 20193.06003.06003.04003.05003.05008,537
May 22, 20193.06003.06003.04003.06003.060011,860
May 21, 20193.06003.06003.04003.05003.05003,751
May 20, 20193.07003.07003.03003.06003.060016,651
May 17, 20193.02003.05003.02003.05003.050013,491
May 16, 20193.01003.04003.00003.04003.040012,985
May 15, 20192.97003.00002.97002.99002.99006,067
May 14, 20193.00003.00002.97002.98002.98004,494
May 13, 20192.95003.02002.95002.99002.990039,706
May 10, 20192.92002.94002.90002.94002.94005,694
May 09, 20192.96002.96002.91002.92002.92006,186
May 08, 20192.96002.97002.94002.96002.96005,523
May 07, 20192.95002.97002.92002.97002.97006,227
May 06, 20192.98002.98002.93002.95002.950014,483
May 03, 20192.97003.00002.97003.00003.00002,739
May 02, 20192.98002.99002.96002.99002.99008,835
Apr 30, 20192.98002.98002.96002.98002.98005,266
Apr 29, 20192.90003.00002.90002.98002.980040,182
Apr 26, 20192.89002.92002.88002.89002.890011,642
Apr 25, 20192.92002.92002.88002.88002.880015,563
Apr 24, 20192.88002.93002.88002.92002.920013,815
Apr 23, 20192.92002.93002.88002.88002.880012,384
Apr 18, 20192.88002.93002.88002.92002.92004,159
Apr 17, 20192.90002.90002.87002.88002.880011,166
Apr 16, 20192.92002.94002.90002.90002.90009,809
Apr 15, 20192.91002.93002.90002.92002.920014,564
Apr 12, 20192.95002.95002.92002.95002.95007,563
Apr 11, 20192.93002.95002.93002.95002.95004,731
Apr 10, 20192.91002.96002.90002.95002.950024,586
Apr 09, 20192.95002.96002.93002.95002.950010,738
Apr 08, 20192.94002.96002.93002.95002.950011,761
Apr 05, 20192.92002.96002.92002.96002.96005,762
Apr 04, 20192.93002.93002.90002.92002.920011,126
Apr 03, 20192.93002.96002.92002.92002.920021,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...