Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6 |
| 2026-10-15 | 1.520 | 1.605 | 1.520 | 1.605 | 1.605 | 13 |
| 2026-10-14 | 1.530 | 1.625 | 1.530 | 1.625 | 1.625 | 13 |
| 2026-10-13 | 1.670 | 1.670 | 1.580 | 1.580 | 1.580 | 5 |
| 2026-10-12 | 1.615 | 1.615 | 1.580 | 1.580 | 1.580 | 6 |
| 2026-10-09 | 1.635 | 1.640 | 1.635 | 1.635 | 1.635 | 5 |
| 2026-10-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11 |
| 2026-10-02 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 3 |
| 2026-09-29 | 1.675 | 1.705 | 1.675 | 1.705 | 1.705 | 119 |
| 2026-09-28 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 2 |
| 2026-09-25 | 1.665 | 1.695 | 1.665 | 1.695 | 1.695 | 49 |
| 2026-09-23 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 57 |
| 2026-09-22 | 1.695 | 1.695 | 1.640 | 1.685 | 1.685 | 8 |
| 2026-09-21 | 1.620 | 1.695 | 1.620 | 1.640 | 1.640 | 14 |
| 2026-09-18 | 1.650 | 1.675 | 1.650 | 1.675 | 1.675 | 16 |
| 2026-09-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 96 |
| 2026-09-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2 |
| 2026-09-11 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 1 |
| 2026-09-09 | 1.735 | 1.735 | 1.680 | 1.680 | 1.680 | 10 |
| 2026-09-07 | 1.755 | 1.760 | 1.690 | 1.690 | 1.690 | 89 |
| 2026-09-03 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 1 |
| 2026-09-01 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 30 |
| 2026-08-28 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 25 |
| 2026-08-27 | 1.798 | 1.798 | 1.755 | 1.755 | 1.755 | 191 |
| 2026-08-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2026-08-25 | 1.825 | 1.825 | 1.820 | 1.820 | 1.820 | 26 |
| 2026-08-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2026-08-21 | 1.820 | 1.820 | 1.765 | 1.790 | 1.790 | 31 |
| 2026-08-20 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 2 |
| 2026-08-19 | 1.850 | 1.850 | 1.845 | 1.845 | 1.845 | 21 |
| 2026-08-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2026-08-14 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 1 |
| 2026-08-13 | 1.830 | 1.830 | 1.760 | 1.830 | 1.830 | 3 |
| 2026-08-12 | 1.835 | 1.835 | 1.820 | 1.820 | 1.820 | 3 |
| 2026-08-10 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 57 |
| 2026-08-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2026-08-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 16 |
| 2026-08-05 | 1.825 | 1.825 | 1.750 | 1.750 | 1.750 | 2 |
| 2026-08-04 | 1.820 | 1.820 | 1.740 | 1.820 | 1.820 | 45 |
| 2026-08-03 | 1.770 | 1.770 | 1.740 | 1.765 | 1.765 | 8 |
| 2026-07-31 | 1.805 | 1.820 | 1.805 | 1.820 | 1.820 | 3 |
| 2026-07-29 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 1 |
| 2026-07-27 | 1.750 | 1.845 | 1.750 | 1.845 | 1.845 | 123 |
| 2026-07-24 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 12 |
| 2026-07-22 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 13 |
| 2026-07-21 | 1.815 | 1.820 | 1.815 | 1.820 | 1.820 | 2 |
| 2026-07-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 50 |
| 2026-07-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-07-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 47 |
| 2026-07-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-13 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 7 |
| 2026-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3 |
| 2026-07-09 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 9 |
| 2026-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 72 |
| 2026-07-07 | 1.745 | 1.795 | 1.745 | 1.745 | 1.745 | 34 |
| 2026-07-06 | 1.765 | 1.795 | 1.765 | 1.795 | 1.795 | 8 |
| 2026-07-03 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 32 |
| 2026-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2026-07-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1 |
Page 1 of 13 · 746 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.