Groupe OKwind Société anonyme (EPA:ALOKW)
France · Delayed Price · Currency is EUR 0.2220
+0.0020 (0.91%)
Oct 2, 2026, 5:35 PM CET
EPA:ALOKW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 0.91% | 37,191 |
| Oct 1, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 4,059 |
| Sep 30, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 12,870 |
| Sep 29, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | - | 30,346 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 11,733 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 19,309 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.00% | 10,401 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 9,297 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 15.81% | 43,753 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -14.00% | 14,686 |
| Sep 18, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 7.30% | 39,474 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -7.91% | 26,625 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.33% | 12,163 |
| Sep 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.91% | 14,623 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,926 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 3,807 |
| Sep 10, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 15,694 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.69% | 25,925 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.77% | 4,663 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.60% | 28,399 |
| Sep 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.52% | 2,463 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.75% | 12,444 |
| Sep 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.48% | 10,240 |
| Sep 1, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.37% | 38,788 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.26% | 45,883 |
| Aug 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.64% | 6,329 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,800 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 47,452 |
| Aug 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -2.62% | 31,527 |
| Aug 24, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.10% | 72,585 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 87,761 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.63% | 38,547 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 32,368 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.98% | 52,570 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.17% | 17,047 |
| Aug 14, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 6.22% | 359,987 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 158,904 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.00% | 54,017 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.45% | 30,923 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 17,979 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 49,875 |
| Aug 6, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 15,397 |
| Aug 5, 2026 | 0.30 | 0.33 | 0.27 | 0.31 | 0.31 | 1.31% | 346,115 |
| Aug 4, 2026 | 0.30 | 0.33 | 0.27 | 0.31 | 0.31 | 20.95% | 214,588 |
| Aug 3, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 12.44% | 54,464 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.79% | 51,109 |
| Jul 30, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -12.86% | 118,788 |
| Jul 29, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -15.15% | 33,793 |
| Jul 28, 2026 | 0.35 | 0.38 | 0.33 | 0.33 | 0.33 | -2.37% | 89,775 |
| Jul 27, 2026 | 0.28 | 0.34 | 0.27 | 0.34 | 0.34 | 27.55% | 51,464 |