OLG.PA - Olympique Lyonnais Groupe SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20192.95002.97002.94002.97002.970010,504
Apr 01, 20192.95002.95002.93002.95002.950020,945
Mar 29, 20192.98002.98002.93002.93002.930011,142
Mar 28, 20192.93002.98002.93002.95002.950011,142
Mar 27, 20192.96002.96002.93002.93002.93005,701
Mar 26, 20192.98002.98002.93002.93002.930010,983
Mar 25, 20192.94002.99002.94002.95002.950010,981
Mar 22, 20192.95002.99002.94002.99002.990013,729
Mar 21, 20192.95002.95002.94002.94002.94002,441
Mar 20, 20192.97002.99002.92002.95002.950020,986
Mar 19, 20192.93002.97002.93002.94002.94004,069
Mar 18, 20192.94002.96002.92002.94002.94008,167
Mar 15, 20192.94002.95002.89002.94002.940012,135
Mar 14, 20192.95002.97002.89002.92002.920040,794
Mar 13, 20193.01003.03002.99003.03003.030030,254
Mar 12, 20193.02003.02002.98003.00003.00008,317
Mar 11, 20193.02003.02002.96003.00003.000011,226
Mar 08, 20193.03003.03003.00003.03003.03004,871
Mar 07, 20193.03003.03003.00003.03003.03008,283
Mar 06, 20192.99003.03002.99003.03003.030011,533
Mar 05, 20193.03003.03003.00003.02003.02008,586
Mar 04, 20193.02003.02003.00003.02003.020010,337
Mar 01, 20193.02003.03002.99003.00003.000062,718
Feb 28, 20193.00003.02003.00003.00003.00006,176
Feb 27, 20193.01003.02002.98003.02003.020012,062
Feb 26, 20192.96003.02002.95003.02003.02009,589
Feb 25, 20192.98003.00002.95002.99002.990024,063
Feb 22, 20193.01003.02003.00003.02003.02006,993
Feb 21, 20193.02003.02002.99003.00003.000024,407
Feb 20, 20193.03003.04002.97003.02003.020022,298
Feb 19, 20192.98003.03002.96003.03003.030024,379
Feb 18, 20192.96003.00002.95002.98002.980027,562
Feb 15, 20193.00003.03002.97003.00003.000017,756
Feb 14, 20192.98003.03002.94003.00003.000077,911
Feb 13, 20192.87002.92002.85002.90002.900037,004
Feb 12, 20192.82002.86002.82002.85002.85004,669
Feb 11, 20192.82002.85002.82002.83002.83006,422
Feb 08, 20192.87002.87002.83002.85002.85008,615
Feb 07, 20192.86002.87002.84002.86002.860023,380
Feb 06, 20192.82002.86002.82002.86002.860037,534
Feb 05, 20192.79002.84002.79002.83002.830010,958
Feb 04, 20192.77002.80002.77002.80002.800010,131
Feb 01, 20192.77002.80002.77002.80002.80001,655
Jan 31, 20192.79002.79002.76002.76002.76008,718
Jan 30, 20192.77002.79002.76002.79002.79005,074
Jan 29, 20192.79002.79002.76002.77002.77003,575
Jan 28, 20192.79002.79002.76002.79002.79001,922
Jan 25, 20192.75002.79002.75002.78002.78006,136
Jan 24, 20192.79002.79002.74002.76002.76004,147
Jan 23, 20192.78002.78002.74002.78002.7800525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...