Groupe OKwind Société anonyme (EPA:ALOKW)
France · Delayed Price · Currency is EUR 1.398
+0.018 (1.30%)
Aug 15, 2025, 2:54 PM CET
EPA:ALOKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 240 |
| Aug 14, 2025 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -3.50% | 2,905 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 3.62% | 375 |
| Aug 12, 2025 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 890 |
| Aug 11, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 1,739 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.35 | 1.44 | 1.44 | 5.88% | 2,376 |
| Aug 7, 2025 | 1.28 | 1.38 | 1.26 | 1.36 | 1.36 | 5.43% | 5,323 |
| Aug 6, 2025 | 1.31 | 1.39 | 1.20 | 1.29 | 1.29 | -5.84% | 27,232 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.30 | 1.37 | 1.37 | -3.52% | 10,043 |
| Aug 4, 2025 | 1.32 | 1.48 | 1.32 | 1.42 | 1.42 | -4.05% | 8,362 |
| Aug 1, 2025 | 1.33 | 1.50 | 1.33 | 1.48 | 1.48 | 12.12% | 8,235 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -5.71% | 15,993 |
| Jul 30, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 5,360 |
| Jul 29, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 7,877 |
| Jul 28, 2025 | 1.42 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 11,809 |
| Jul 25, 2025 | 1.46 | 1.54 | 1.40 | 1.45 | 1.45 | -0.68% | 36,274 |
| Jul 24, 2025 | 1.41 | 1.54 | 1.27 | 1.46 | 1.46 | -31.13% | 97,179 |
| Jul 23, 2025 | 2.05 | 2.12 | 1.97 | 2.12 | 2.12 | 4.43% | 1,422 |
| Jul 22, 2025 | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | 2.53% | 2,033 |
| Jul 21, 2025 | 2.16 | 2.16 | 1.98 | 1.98 | 1.98 | -8.33% | 15,511 |
| Jul 18, 2025 | 2.19 | 2.27 | 2.15 | 2.16 | 2.16 | -1.37% | 2,357 |
| Jul 17, 2025 | 2.32 | 2.32 | 2.19 | 2.19 | 2.19 | -5.60% | 1,502 |
| Jul 16, 2025 | 2.21 | 2.32 | 2.18 | 2.32 | 2.32 | 4.98% | 6,058 |
| Jul 15, 2025 | 2.20 | 2.26 | 2.18 | 2.21 | 2.21 | -0.45% | 2,020 |
| Jul 14, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | 0.91% | 5,332 |
| Jul 11, 2025 | 2.27 | 2.27 | 2.20 | 2.20 | 2.20 | -1.35% | 3,279 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | -1.33% | 1,483 |
| Jul 9, 2025 | 2.36 | 2.40 | 2.26 | 2.26 | 2.26 | -1.74% | 1,781 |
| Jul 8, 2025 | 2.32 | 2.32 | 2.17 | 2.30 | 2.30 | -0.86% | 2,926 |
| Jul 7, 2025 | 2.30 | 2.32 | 2.20 | 2.32 | 2.32 | 0.87% | 3,356 |
| Jul 4, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 5.50% | 6,279 |
| Jul 3, 2025 | 2.25 | 2.32 | 2.15 | 2.18 | 2.18 | 1.40% | 3,136 |
| Jul 2, 2025 | 2.20 | 2.30 | 2.13 | 2.15 | 2.15 | -1.83% | 3,340 |
| Jul 1, 2025 | 2.32 | 2.32 | 2.15 | 2.19 | 2.19 | -6.41% | 4,586 |
| Jun 30, 2025 | 2.40 | 2.40 | 2.31 | 2.34 | 2.34 | -4.10% | 5,051 |
| Jun 27, 2025 | 2.48 | 2.48 | 2.30 | 2.44 | 2.44 | -2.01% | 5,716 |
| Jun 26, 2025 | 2.42 | 2.49 | 2.40 | 2.49 | 2.49 | 3.75% | 2,181 |
| Jun 25, 2025 | 2.45 | 2.48 | 2.40 | 2.40 | 2.40 | -1.64% | 2,426 |
| Jun 24, 2025 | 2.50 | 2.50 | 2.40 | 2.44 | 2.44 | -2.79% | 4,974 |
| Jun 23, 2025 | 2.42 | 2.65 | 2.42 | 2.51 | 2.51 | 4.58% | 11,039 |
| Jun 20, 2025 | 2.42 | 2.54 | 2.29 | 2.40 | 2.40 | 4.35% | 2,536 |
| Jun 19, 2025 | 2.40 | 2.42 | 2.30 | 2.30 | 2.30 | -4.17% | 1,720 |
| Jun 18, 2025 | 2.45 | 2.63 | 2.40 | 2.40 | 2.40 | -0.41% | 18,713 |
| Jun 17, 2025 | 2.18 | 2.41 | 2.11 | 2.41 | 2.41 | 11.06% | 8,938 |
| Jun 16, 2025 | 2.24 | 2.28 | 2.17 | 2.17 | 2.17 | -0.46% | 8,998 |
| Jun 13, 2025 | 2.12 | 2.18 | 2.03 | 2.18 | 2.18 | 2.83% | 1,905 |
| Jun 12, 2025 | 2.14 | 2.22 | 2.06 | 2.12 | 2.12 | -0.47% | 3,431 |
| Jun 11, 2025 | 1.99 | 2.15 | 1.95 | 2.13 | 2.13 | 8.12% | 8,068 |
| Jun 10, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 2.60% | 2,812 |
| Jun 9, 2025 | 2.04 | 2.06 | 1.91 | 1.92 | 1.92 | -5.88% | 2,758 |