Want to see FR:OLG full AI Analyst Report?
OLYMPIQUE LYONNAIS GROUPE (OLG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | +5.70% | 400 | 0.16 |
| Oct 29, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -6.78% | 6,230 | 2.53 |
| Oct 28, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | +1.50% | 1,657 | 0.68 |
| Oct 27, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | +1.52% | 1,411 | 0.58 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | +3.46% | 2,783 | 1.14 |
| Oct 23, 2026 | 1.56 | 1.64 | 1.56 | 1.59 | 1.59 | -3.64% | 139 | 0.06 |
| Oct 22, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +1.85% | 468 | 0.19 |
| Oct 21, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | +0.00% | 340 | 0.14 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | +4.85% | 293 | 0.12 |
| Oct 19, 2026 | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | +2.32% | 4,767 | 2.02 |
| Oct 16, 2026 | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | +0.00% | 6,860 | 3.03 |
| Oct 15, 2026 | 1.53 | 1.62 | 1.51 | 1.51 | 1.51 | -8.76% | 1,958 | 0.86 |
| Oct 14, 2026 | 1.51 | 1.66 | 1.51 | 1.66 | 1.66 | +2.80% | 138 | 0.06 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | +1.90% | 206 | 0.09 |
| Oct 12, 2026 | 1.62 | 1.65 | 1.55 | 1.58 | 1.58 | -3.36% | 1,545 | 0.68 |
| Oct 09, 2026 | 1.54 | 1.65 | 1.53 | 1.64 | 1.64 | +0.00% | 5,680 | 2.57 |
| Oct 08, 2026 | 1.54 | 1.65 | 1.54 | 1.64 | 1.64 | +2.51% | 4,213 | 1.96 |
| Oct 07, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | -3.04% | 883 | 0.41 |
| Oct 06, 2026 | 1.55 | 1.66 | 1.54 | 1.65 | 1.65 | -0.90% | 1,836 | 0.87 |
| Oct 05, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 692 | 0.33 |
| Oct 02, 2026 | 1.67 | 1.67 | 1.53 | 1.67 | 1.67 | +1.83% | 2,778 | 1.32 |
| Oct 01, 2026 | 1.65 | 1.65 | 1.50 | 1.64 | 1.64 | +9.00% | 7,591 | 3.79 |
| Sep 30, 2026 | 1.51 | 1.66 | 1.42 | 1.50 | 1.50 | -4.46% | 3,212 | 1.64 |
| Sep 29, 2026 | 1.64 | 1.70 | 1.51 | 1.57 | 1.57 | -5.99% | 5,524 | 2.93 |
| Sep 28, 2026 | 1.68 | 1.71 | 1.59 | 1.67 | 1.67 | +4.38% | 2,689 | 1.45 |
| Sep 25, 2026 | 1.63 | 1.70 | 1.60 | 1.60 | 1.60 | -2.14% | 2,825 | 1.55 |
| Sep 24, 2026 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | +0.31% | 893 | 0.48 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 553 | 0.29 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.61 | 1.64 | 1.64 | -0.30% | 4,409 | 2.20 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -1.50% | 1,860 | 0.93 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | +2.45% | 3,020 | 1.55 |
| Sep 17, 2026 | 1.63 | 1.77 | 1.63 | 1.63 | 1.63 | +0.00% | 460 | 0.24 |
| Sep 16, 2026 | 1.63 | 1.76 | 1.63 | 1.63 | 1.63 | -4.12% | 1,396 | 0.72 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.29% | 3,240 | 1.69 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -2.01% | 365 | 0.19 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | +2.96% | 2,262 | 1.08 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 186 | 0.09 |
| Sep 09, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +2.38% | 896 | 0.42 |
| Sep 08, 2026 | 1.68 | 1.76 | 1.68 | 1.68 | 1.68 | -0.59% | 669 | 0.32 |
| Sep 07, 2026 | 1.75 | 1.79 | 1.63 | 1.69 | 1.69 | -3.70% | 6,120 | 3.00 |
| Sep 04, 2026 | 1.66 | 1.79 | 1.60 | 1.76 | 1.76 | -0.28% | 8,515 | 4.45 |
| Sep 03, 2026 | 1.79 | 1.79 | 1.65 | 1.76 | 1.76 | -0.56% | 428 | 0.22 |
| Sep 02, 2026 | 1.70 | 1.78 | 1.65 | 1.77 | 1.77 | +4.12% | 578 | 0.30 |
| Sep 01, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 1,866 | 0.98 |
| Aug 31, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | -4.71% | 2,644 | 1.41 |
| Aug 28, 2026 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | +0.28% | 444 | 0.24 |
| Aug 27, 2026 | 1.70 | 1.80 | 1.66 | 1.80 | 1.80 | -10.00% | 19,450 | 12.43 |
| Aug 26, 2026 | 1.83 | 2.00 | 1.75 | 2.00 | 2.00 | +9.89% | 8,649 | 6.03 |
| Aug 25, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | +4.00% | 3,685 | 2.66 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -2.23% | 7,177 | 5.55 |
