Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 620 |
| 2026-04-02 | 1.760 | 1.830 | 1.745 | 1.825 | 1.825 | 7 |
| 2026-04-01 | 1.660 | 1.795 | 1.660 | 1.795 | 1.795 | 2 |
| 2026-03-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-03-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 11 |
| 2026-03-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-03-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-03-25 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2026-03-24 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2026-03-23 | 1.735 | 1.735 | 1.660 | 1.735 | 1.735 | 172 |
| 2026-03-20 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 3 |
| 2026-03-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3 |
| 2026-03-18 | 1.815 | 1.815 | 1.795 | 1.795 | 1.795 | 7 |
| 2026-03-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2026-03-16 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 4 |
| 2026-03-13 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 6 |
| 2026-03-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2 |
| 2026-03-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 155 |
| 2026-03-10 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 96 |
| 2026-03-09 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 222 |
| 2026-03-06 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 9 |
| 2026-03-05 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 50 |
| 2026-03-04 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 340 |
| 2026-03-03 | 1.860 | 1.875 | 1.830 | 1.875 | 1.875 | 260 |
| 2026-03-02 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 63 |
| 2026-02-27 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 28 |
| 2026-02-26 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 8 |
| 2026-02-25 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 4 |
| 2026-02-24 | 1.840 | 1.840 | 1.805 | 1.805 | 1.805 | 1 |
| 2026-02-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-02-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 49 |
| 2026-02-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1 |
| 2026-02-18 | 1.840 | 1.840 | 1.825 | 1.825 | 1.825 | 4 |
| 2026-02-17 | 1.810 | 1.840 | 1.785 | 1.840 | 1.840 | 128 |
| 2026-02-16 | 1.830 | 1.830 | 1.820 | 1.825 | 1.825 | 144 |
| 2026-02-13 | 1.853 | 1.853 | 1.850 | 1.850 | 1.850 | 271 |
| 2026-02-12 | 1.900 | 1.900 | 1.850 | 1.895 | 1.895 | 283 |
| 2026-02-11 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 29 |
| 2026-02-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2026-02-09 | 1.890 | 1.920 | 1.890 | 1.915 | 1.915 | 66 |
| 2026-02-06 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 17 |
| 2026-02-05 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 3 |
| 2026-02-04 | 1.870 | 1.870 | 1.858 | 1.858 | 1.858 | 317 |
| 2026-02-03 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2026-02-02 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 22 |
| 2026-01-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 41 |
| 2026-01-29 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 18 |
| 2026-01-28 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 72 |
| 2026-01-27 | 1.740 | 1.800 | 1.700 | 1.800 | 1.800 | 54 |
| 2026-01-26 | 1.660 | 1.740 | 1.660 | 1.740 | 1.740 | 11 |
| 2026-01-23 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 5 |
| 2026-01-22 | 1.700 | 1.700 | 1.695 | 1.695 | 1.695 | 9 |
| 2026-01-21 | 1.660 | 1.695 | 1.660 | 1.660 | 1.660 | 8 |
| 2026-01-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2026-01-19 | 1.640 | 1.700 | 1.640 | 1.695 | 1.695 | 84 |
| 2026-01-16 | 1.650 | 1.700 | 1.650 | 1.695 | 1.695 | 8 |
| 2026-01-15 | 1.635 | 1.635 | 1.620 | 1.620 | 1.620 | 3 |
| 2026-01-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 226 |
| 2026-01-13 | 1.620 | 1.635 | 1.620 | 1.635 | 1.635 | 2 |
| 2026-01-12 | 1.640 | 1.640 | 1.610 | 1.635 | 1.635 | 675 |
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.