Groupe OKwind Société anonyme (EPA:ALOKW)
France · Delayed Price · Currency is EUR 1.186
+0.002 (0.17%)
Sep 18, 2025, 3:59 PM CET
EPA:ALOKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |