Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1.665 | 1.665 | 1.600 | 1.600 | 1.600 | 9 |
| 2025-10-02 | 1.640 | 1.675 | 1.600 | 1.600 | 1.600 | 63 |
| 2025-10-01 | 1.695 | 1.695 | 1.640 | 1.675 | 1.675 | 216 |
| 2025-09-30 | 1.600 | 1.695 | 1.600 | 1.695 | 1.695 | 8 |
| 2025-09-29 | 1.760 | 1.760 | 1.700 | 1.755 | 1.755 | 16 |
| 2025-09-26 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 26 |
| 2025-09-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 3 |
| 2025-09-24 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 10 |
| 2025-09-23 | 1.780 | 1.780 | 1.760 | 1.775 | 1.775 | 74 |
| 2025-09-22 | 1.760 | 1.795 | 1.760 | 1.795 | 1.795 | 96 |
| 2025-09-19 | 1.820 | 1.820 | 1.740 | 1.790 | 1.790 | 37 |
| 2025-09-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2 |
| 2025-09-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3 |
| 2025-09-15 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 70 |
| 2025-09-12 | 1.895 | 1.895 | 1.880 | 1.895 | 1.895 | 67 |
| 2025-09-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 23 |
| 2025-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 7 |
| 2025-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2 |
| 2025-09-08 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 10 |
| 2025-09-05 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 80 |
| 2025-09-04 | 1.875 | 1.880 | 1.875 | 1.880 | 1.880 | 52 |
| 2025-09-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 12 |
| 2025-09-01 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3 |
| 2025-08-29 | 1.890 | 1.890 | 1.880 | 1.890 | 1.890 | 75 |
| 2025-08-28 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 33 |
| 2025-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 6 |
| 2025-08-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6 |
| 2025-08-22 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 4 |
| 2025-08-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 10 |
| 2025-08-20 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 180 |
| 2025-08-19 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 7 |
| 2025-08-18 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 36 |
| 2025-08-15 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 34 |
| 2025-08-14 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4 |
| 2025-08-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 38 |
| 2025-08-12 | 1.820 | 1.840 | 1.810 | 1.840 | 1.840 | 35 |
| 2025-08-11 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 48 |
| 2025-08-08 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 44 |
| 2025-08-07 | 1.820 | 1.820 | 1.810 | 1.820 | 1.820 | 104 |
| 2025-08-06 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5 |
| 2025-08-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 41 |
| 2025-08-04 | 1.825 | 1.840 | 1.820 | 1.820 | 1.820 | 51 |
| 2025-08-01 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 65 |
| 2025-07-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3 |
| 2025-07-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 21 |
| 2025-07-29 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 234 |
| 2025-07-28 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 8 |
| 2025-07-25 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 1 |
| 2025-07-24 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 35 |
| 2025-07-23 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 59 |
| 2025-07-22 | 1.920 | 1.920 | 1.900 | 1.915 | 1.915 | 35 |
| 2025-07-21 | 1.930 | 1.930 | 1.880 | 1.925 | 1.925 | 205 |
| 2025-07-18 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 145 |
| 2025-07-17 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 70 |
| 2025-07-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 34 |
| 2025-07-15 | 1.900 | 1.970 | 1.900 | 1.945 | 1.945 | 19 |
| 2025-07-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2 |
| 2025-07-11 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 99 |
| 2025-07-10 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 106 |
| 2025-07-09 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 127 |
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.