Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 1.595 | 1.800 | 1.595 | 1.800 | 1.800 | 15 |
| 2026-06-29 | 1.840 | 1.840 | 1.835 | 1.835 | 1.835 | 95 |
| 2026-06-26 | 1.790 | 1.790 | 1.745 | 1.750 | 1.750 | 171 |
| 2026-06-25 | 1.700 | 1.840 | 1.680 | 1.790 | 1.790 | 971 |
| 2026-06-24 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2026-06-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 262 |
| 2026-06-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 55 |
| 2026-06-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2026-06-18 | 1.955 | 1.955 | 1.910 | 1.910 | 1.910 | 1 |
| 2026-06-17 | 2.000 | 2.000 | 1.970 | 1.975 | 1.975 | 14 |
| 2026-06-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1 |
| 2026-06-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2026-06-12 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 1 |
| 2026-06-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 64 |
| 2026-06-09 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 4 |
| 2026-06-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3 |
| 2026-06-05 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 6 |
| 2026-06-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 32 |
| 2026-06-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 11 |
| 2026-06-02 | 2.010 | 2.010 | 2.000 | 2.010 | 2.010 | 13 |
| 2026-06-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-05-29 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 924 |
| 2026-05-28 | 2.050 | 2.050 | 2.040 | 2.050 | 2.050 | 10 |
| 2026-05-27 | 2.050 | 2.090 | 2.050 | 2.090 | 2.090 | 11 |
| 2026-05-26 | 2.000 | 2.070 | 2.000 | 2.070 | 2.070 | 9 |
| 2026-05-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 12 |
| 2026-05-22 | 2.010 | 2.010 | 1.950 | 1.950 | 1.950 | 2 |
| 2026-05-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2026-05-20 | 2.040 | 2.040 | 2.030 | 2.030 | 2.030 | 1,100 |
| 2026-05-19 | 2.040 | 2.130 | 2.040 | 2.110 | 2.110 | 64 |
| 2026-05-18 | 2.110 | 2.120 | 2.110 | 2.110 | 2.110 | 591 |
| 2026-05-15 | 2.200 | 2.200 | 2.160 | 2.180 | 2.180 | 551 |
| 2026-05-14 | 2.220 | 2.220 | 2.200 | 2.200 | 2.200 | 10 |
| 2026-05-13 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 17 |
| 2026-05-12 | 2.180 | 2.200 | 2.100 | 2.100 | 2.100 | 627 |
| 2026-05-11 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 132 |
| 2026-05-08 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 463 |
| 2026-05-07 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 1 |
| 2026-05-06 | 2.020 | 2.040 | 1.990 | 1.990 | 1.990 | 5 |
| 2026-05-05 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 128 |
| 2026-05-04 | 2.010 | 2.040 | 2.010 | 2.040 | 2.040 | 163 |
| 2026-05-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-04-30 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 8 |
| 2026-04-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2026-04-28 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 2 |
| 2026-04-27 | 2.060 | 2.060 | 2.040 | 2.040 | 2.040 | 24 |
| 2026-04-24 | 2.040 | 2.090 | 2.010 | 2.010 | 2.010 | 16 |
| 2026-04-23 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2 |
| 2026-04-22 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 117 |
| 2026-04-21 | 1.995 | 2.040 | 1.995 | 2.040 | 2.040 | 598 |
| 2026-04-20 | 1.900 | 1.980 | 1.900 | 1.945 | 1.945 | 29 |
| 2026-04-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 116 |
| 2026-04-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-04-15 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 341 |
| 2026-04-14 | 1.815 | 1.835 | 1.795 | 1.835 | 1.835 | 178 |
| 2026-04-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 11 |
| 2026-04-10 | 1.895 | 1.915 | 1.895 | 1.915 | 1.915 | 4 |
| 2026-04-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-04-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
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.