Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 303 |
| 2026-01-08 | 1.625 | 1.635 | 1.625 | 1.635 | 1.635 | 302 |
| 2026-01-07 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 155 |
| 2026-01-06 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 29 |
| 2026-01-05 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 27 |
| 2026-01-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2 |
| 2025-12-31 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 104 |
| 2025-12-30 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 186 |
| 2025-12-29 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 3 |
| 2025-12-23 | 1.580 | 1.585 | 1.540 | 1.540 | 1.540 | 297 |
| 2025-12-22 | 1.600 | 1.600 | 1.595 | 1.600 | 1.600 | 108 |
| 2025-12-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3 |
| 2025-12-18 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 334 |
| 2025-12-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 47 |
| 2025-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2025-12-15 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 1 |
| 2025-12-12 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 3 |
| 2025-12-11 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 1 |
| 2025-12-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2025-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2 |
| 2025-12-08 | 1.620 | 1.620 | 1.595 | 1.595 | 1.595 | 4 |
| 2025-12-03 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 17 |
| 2025-12-02 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 24 |
| 2025-12-01 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 87 |
| 2025-11-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2 |
| 2025-11-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2 |
| 2025-11-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-11-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3 |
| 2025-11-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 13 |
| 2025-11-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2 |
| 2025-11-18 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 16 |
| 2025-11-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 102 |
| 2025-11-14 | 1.675 | 1.675 | 1.640 | 1.640 | 1.640 | 160 |
| 2025-11-13 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 47 |
| 2025-11-12 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 14 |
| 2025-11-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2025-11-10 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 357 |
| 2025-11-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 30 |
| 2025-11-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 678 |
| 2025-11-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2025-11-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10 |
| 2025-11-03 | 1.660 | 1.660 | 1.645 | 1.645 | 1.645 | 85 |
| 2025-10-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2025-10-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 88 |
| 2025-10-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 15 |
| 2025-10-28 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 105 |
| 2025-10-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9 |
| 2025-10-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3 |
| 2025-10-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2025-10-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 39 |
| 2025-10-17 | 1.670 | 1.700 | 1.670 | 1.695 | 1.695 | 5 |
| 2025-10-16 | 1.670 | 1.700 | 1.670 | 1.675 | 1.675 | 71 |
| 2025-10-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 103 |
| 2025-10-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 86 |
| 2025-10-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2 |
| 2025-10-10 | 1.690 | 1.690 | 1.665 | 1.665 | 1.665 | 12 |
| 2025-10-09 | 1.695 | 1.695 | 1.690 | 1.690 | 1.690 | 11 |
| 2025-10-08 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 3 |
| 2025-10-07 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1 |
| 2025-10-06 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 41 |
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.