Olympique Lyonnais Groupe historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 47 |
| 2025-04-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 48 |
| 2025-03-31 | 1.920 | 1.935 | 1.920 | 1.935 | 1.935 | 14 |
| 2025-03-27 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 2 |
| 2025-03-25 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 39 |
| 2025-03-24 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 5 |
| 2025-03-21 | 1.975 | 1.975 | 1.940 | 1.940 | 1.940 | 187 |
| 2025-03-20 | 1.980 | 1.980 | 1.975 | 1.975 | 1.975 | 6 |
| 2025-03-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-03-17 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 4 |
| 2025-03-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2025-03-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 22 |
| 2025-03-06 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 6 |
| 2025-03-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-03-03 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 14 |
| 2025-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6 |
| 2025-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2025-02-24 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 50 |
| 2025-02-21 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 3 |
| 2025-02-20 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 66 |
| 2025-02-18 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1 |
| 2025-02-17 | 2.020 | 2.030 | 2.020 | 2.030 | 2.030 | 45 |
| 2025-02-12 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 4 |
| 2025-02-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2025-02-10 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 172 |
| 2025-02-07 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 8 |
| 2025-02-06 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 47 |
| 2025-02-05 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 13 |
| 2025-01-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2 |
| 2025-01-28 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 36 |
| 2025-01-27 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 9 |
| 2025-01-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 503 |
| 2025-01-20 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 62 |
| 2025-01-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-01-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2025-01-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 87 |
| 2025-01-13 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 14 |
| 2025-01-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 14 |
| 2025-01-06 | 2.020 | 2.020 | 1.980 | 1.985 | 1.985 | 109 |
| 2025-01-03 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 25 |
| 2025-01-02 | 2.000 | 2.030 | 1.980 | 2.030 | 2.030 | 9 |
| 2024-12-31 | 2.010 | 2.030 | 2.010 | 2.030 | 2.030 | 30 |
| 2024-12-30 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 37 |
| 2024-12-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 59 |
| 2024-12-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2024-12-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 7 |
| 2024-12-19 | 1.995 | 1.995 | 1.980 | 1.980 | 1.980 | 512 |
| 2024-12-18 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 6 |
| 2024-12-13 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 1 |
| 2024-12-12 | 2.000 | 2.000 | 1.975 | 2.000 | 2.000 | 12 |
| 2024-12-10 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 11 |
| 2024-12-09 | 2.020 | 2.020 | 1.980 | 1.995 | 1.995 | 17 |
| 2024-12-06 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 101 |
| 2024-12-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2024-12-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 49 |
| 2024-12-02 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 1 |
| 2024-11-29 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 5 |
| 2024-11-27 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 24 |
| 2024-11-26 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 2 |
| 2024-11-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4 |
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.