Groupe OKwind Société anonyme (EPA:ALOKW)
France · Delayed Price · Currency is EUR 1.172
+0.060 (5.40%)
Oct 20, 2025, 2:43 PM CET
EPA:ALOKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -6.72% | 2,064 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | 7.21% | 7,082 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 3,192 |
| Oct 14, 2025 | 1.13 | 1.20 | 1.11 | 1.19 | 1.19 | 5.31% | 8,037 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -0.88% | 4,409 |
| Oct 10, 2025 | 1.16 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 2,105 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 1,208 |
| Oct 8, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 1,145 |
| Oct 7, 2025 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | - | 1,959 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -2.56% | 2,113 |
| Oct 3, 2025 | 1.15 | 1.24 | 1.13 | 1.17 | 1.17 | 1.74% | 1,202 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.12 | 1.15 | 1.15 | -8.73% | 14,177 |
| Oct 1, 2025 | 1.24 | 1.30 | 1.20 | 1.26 | 1.26 | 1.61% | 1,839 |
| Sep 30, 2025 | 1.16 | 1.24 | 1.13 | 1.24 | 1.24 | 9.73% | 546 |
| Sep 29, 2025 | 1.20 | 1.30 | 1.13 | 1.13 | 1.13 | -9.60% | 11,086 |
| Sep 26, 2025 | 1.27 | 1.35 | 1.25 | 1.25 | 1.25 | -1.57% | 6,519 |
| Sep 25, 2025 | 1.30 | 1.37 | 1.27 | 1.27 | 1.27 | -1.55% | 2,698 |
| Sep 24, 2025 | 1.29 | 1.39 | 1.29 | 1.29 | 1.29 | -2.27% | 1,719 |
| Sep 23, 2025 | 1.30 | 1.40 | 1.28 | 1.32 | 1.32 | 3.13% | 5,349 |
| Sep 22, 2025 | 1.27 | 1.37 | 1.27 | 1.28 | 1.28 | -0.78% | 7,852 |
| Sep 19, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 8.40% | 8,399 |
| Sep 18, 2025 | 1.18 | 1.19 | 1.11 | 1.19 | 1.19 | 0.85% | 2,510 |
| Sep 17, 2025 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 6.31% | 439 |
| Sep 16, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 1,467 |
| Sep 15, 2025 | 1.10 | 1.19 | 1.10 | 1.13 | 1.13 | 2.73% | 3,350 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 1,414 |
| Sep 11, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 17,298 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -1.77% | 772 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | 1.80% | 1,047 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.10 | 1.11 | 1.11 | -5.13% | 6,198 |
| Sep 5, 2025 | 1.34 | 1.34 | 1.17 | 1.17 | 1.17 | - | 2,386 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.16 | 1.17 | 1.17 | 2.63% | 26,292 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -8.80% | 6,291 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 1,866 |
| Sep 1, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | - | 1,419 |
| Aug 29, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -0.77% | 4,488 |
| Aug 28, 2025 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | - | 1,168 |
| Aug 27, 2025 | 1.29 | 1.41 | 1.29 | 1.30 | 1.30 | 0.78% | 8,535 |
| Aug 26, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 14,707 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 2,874 |
| Aug 22, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 3,214 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.32 | 1.32 | 1.32 | 0.76% | 25,898 |
| Aug 20, 2025 | 1.37 | 1.41 | 1.30 | 1.31 | 1.31 | -4.38% | 11,903 |
| Aug 19, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | - | 979 |
| Aug 18, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 2,391 |
| Aug 15, 2025 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 1.45% | 765 |
| 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 |