Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1.835 | 1.835 | 1.805 | 1.805 | 1.805 | 6 |
| 2025-07-07 | 1.860 | 1.868 | 1.820 | 1.820 | 1.820 | 165 |
| 2025-07-04 | 1.840 | 1.860 | 1.800 | 1.860 | 1.860 | 81 |
| 2025-07-03 | 1.875 | 1.880 | 1.840 | 1.880 | 1.880 | 113 |
| 2025-07-02 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 115 |
| 2025-07-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5 |
| 2025-06-30 | 1.775 | 1.775 | 1.770 | 1.775 | 1.775 | 49 |
| 2025-06-27 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 250 |
| 2025-06-26 | 1.775 | 1.775 | 1.720 | 1.730 | 1.730 | 172 |
| 2025-06-25 | 1.700 | 1.795 | 1.640 | 1.775 | 1.775 | 381 |
| 2025-06-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 26 |
| 2025-06-23 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 48 |
| 2025-06-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 17 |
| 2025-06-19 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 53 |
| 2025-06-17 | 1.850 | 1.850 | 1.845 | 1.845 | 1.845 | 80 |
| 2025-06-16 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 6 |
| 2025-06-13 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 8 |
| 2025-06-12 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 32 |
| 2025-06-11 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 295 |
| 2025-06-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3 |
| 2025-06-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 82 |
| 2025-06-06 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 7 |
| 2025-06-05 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 95 |
| 2025-06-04 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1 |
| 2025-06-03 | 1.780 | 1.795 | 1.770 | 1.795 | 1.795 | 31 |
| 2025-06-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 124 |
| 2025-05-30 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 210 |
| 2025-05-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 13 |
| 2025-05-28 | 1.795 | 1.795 | 1.770 | 1.770 | 1.770 | 11 |
| 2025-05-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 8 |
| 2025-05-23 | 1.780 | 1.780 | 1.775 | 1.775 | 1.775 | 21 |
| 2025-05-22 | 1.735 | 1.735 | 1.720 | 1.720 | 1.720 | 3 |
| 2025-05-21 | 1.720 | 1.735 | 1.720 | 1.735 | 1.735 | 9 |
| 2025-05-20 | 1.720 | 1.720 | 1.715 | 1.720 | 1.720 | 135 |
| 2025-05-19 | 1.667 | 1.700 | 1.660 | 1.700 | 1.700 | 1,937 |
| 2025-05-16 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 1 |
| 2025-05-15 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 125 |
| 2025-05-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40 |
| 2025-05-13 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2025-05-12 | 1.550 | 1.550 | 1.425 | 1.425 | 1.425 | 27 |
| 2025-05-08 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 2 |
| 2025-05-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 87 |
| 2025-05-06 | 1.745 | 1.745 | 1.735 | 1.735 | 1.735 | 10 |
| 2025-05-02 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 1 |
| 2025-04-30 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 41 |
| 2025-04-29 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 11 |
| 2025-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2025-04-25 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 16 |
| 2025-04-24 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 50 |
| 2025-04-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2025-04-22 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 9 |
| 2025-04-17 | 1.840 | 1.840 | 1.835 | 1.835 | 1.835 | 11 |
| 2025-04-16 | 1.840 | 1.840 | 1.835 | 1.835 | 1.835 | 1 |
| 2025-04-15 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 98 |
| 2025-04-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 15 |
| 2025-04-10 | 1.840 | 1.840 | 1.835 | 1.835 | 1.835 | 46 |
| 2025-04-09 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 8 |
| 2025-04-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 24 |
| 2025-04-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3 |
| 2025-04-03 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 23 |
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.