Ossiam Lux - Ossiam Bloomberg Japan PAB NR (EPA:OP5E)
France · Delayed Price · Currency is EUR 191.91
+1.89 (0.99%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:OP5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 190.41 | 191.92 | 190.41 | 191.92 | 191.91 | 0.99% | 4 |
| Sep 21, 2026 | 188.90 | 190.41 | 188.90 | 190.03 | 190.03 | 1.01% | 2 |
| Sep 18, 2026 | 188.89 | 188.89 | 188.25 | 188.12 | 188.12 | -0.77% | 19 |
| Sep 17, 2026 | 188.94 | 188.94 | 188.94 | 189.59 | 189.59 | 0.44% | - |
| Sep 16, 2026 | 186.77 | 186.77 | 186.77 | 188.77 | 188.77 | 1.49% | - |
| Sep 15, 2026 | 186.26 | 186.26 | 186.00 | 186.00 | 186.00 | -0.46% | 133 |
| Sep 14, 2026 | 187.11 | 187.11 | 187.08 | 186.86 | 186.86 | -0.95% | 27 |
| Sep 11, 2026 | 186.31 | 186.31 | 186.31 | 188.65 | 188.65 | 1.44% | - |
| Sep 10, 2026 | 188.36 | 188.36 | 185.97 | 185.97 | 185.97 | -0.13% | 3,050 |
| Sep 9, 2026 | 188.04 | 188.12 | 187.08 | 186.21 | 186.21 | -1.34% | 29 |
| Sep 8, 2026 | 189.62 | 189.65 | 189.15 | 188.74 | 188.74 | -0.86% | 137 |
| Sep 7, 2026 | 189.99 | 190.14 | 189.99 | 190.37 | 190.37 | 0.13% | 26 |
| Sep 4, 2026 | 188.64 | 188.64 | 188.64 | 190.13 | 190.13 | 0.16% | - |
| Sep 3, 2026 | 187.99 | 187.99 | 187.81 | 189.83 | 189.83 | 1.74% | 54 |
| Sep 2, 2026 | 185.75 | 186.58 | 185.75 | 186.58 | 186.58 | 0.05% | 8 |
| Sep 1, 2026 | 188.23 | 188.23 | 188.23 | 186.48 | 186.48 | -0.39% | - |
| Aug 31, 2026 | 188.94 | 188.94 | 188.32 | 187.21 | 187.21 | -0.80% | 13 |
| Aug 28, 2026 | 187.99 | 188.74 | 187.99 | 188.72 | 188.72 | 1.45% | 189 |
| Aug 27, 2026 | 186.28 | 186.56 | 185.83 | 186.02 | 186.02 | -0.14% | 187 |
| Aug 26, 2026 | 186.92 | 186.92 | 186.92 | 186.28 | 186.28 | 0.33% | - |
| Aug 25, 2026 | 185.51 | 185.51 | 185.25 | 185.66 | 185.66 | 0.68% | 30 |
| Aug 24, 2026 | 184.67 | 185.37 | 184.34 | 184.41 | 184.41 | -0.30% | 31 |
| Aug 21, 2026 | 184.88 | 184.88 | 184.88 | 184.97 | 184.96 | - | - |
| Aug 20, 2026 | 185.91 | 185.91 | 183.92 | 184.96 | 184.96 | -0.66% | 10 |
| Aug 19, 2026 | 184.86 | 184.86 | 184.86 | 186.19 | 186.19 | -0.09% | - |
| Aug 18, 2026 | 188.98 | 188.98 | 188.98 | 186.36 | 186.35 | -3.51% | - |
| Aug 17, 2026 | 192.45 | 193.14 | 192.45 | 193.14 | 193.14 | -0.10% | 241 |
| Aug 14, 2026 | 193.80 | 194.22 | 193.30 | 193.33 | 193.33 | -0.42% | 9 |
| Aug 13, 2026 | 193.33 | 193.33 | 193.33 | 194.14 | 194.14 | 0.78% | 3 |
| Aug 12, 2026 | 190.45 | 190.45 | 190.45 | 192.64 | 192.64 | 0.93% | - |
| Aug 11, 2026 | 190.43 | 190.43 | 190.43 | 190.86 | 190.86 | 0.29% | 2 |
| Aug 10, 2026 | 190.63 | 191.68 | 190.63 | 190.30 | 190.30 | 0.22% | 2 |
| Aug 7, 2026 | 188.51 | 190.08 | 188.51 | 189.88 | 189.88 | 0.88% | 62 |
| Aug 6, 2026 | 187.49 | 188.35 | 187.49 | 188.22 | 188.22 | 0.14% | 3 |
| Aug 5, 2026 | 187.82 | 188.96 | 187.35 | 187.95 | 187.95 | 1.64% | 842 |
| Aug 4, 2026 | 184.61 | 184.91 | 183.09 | 184.91 | 184.91 | 0.47% | 1,055 |
| Aug 3, 2026 | 185.23 | 185.23 | 182.69 | 184.06 | 184.06 | 1.05% | 376 |
| Jul 31, 2026 | 181.60 | 182.56 | 181.60 | 182.14 | 182.14 | -0.69% | 38 |
| Jul 30, 2026 | 178.41 | 179.97 | 177.56 | 183.40 | 183.40 | 1.70% | 122 |
| Jul 29, 2026 | 180.72 | 181.31 | 180.33 | 180.33 | 180.33 | -0.19% | 1,899 |
| Jul 28, 2026 | 179.88 | 180.41 | 179.59 | 180.68 | 180.68 | -1.21% | 189 |
| Jul 27, 2026 | 184.97 | 184.97 | 182.88 | 182.88 | 182.88 | -0.21% | 6 |
| Jul 24, 2026 | 182.27 | 182.68 | 182.27 | 183.26 | 183.26 | 1.10% | 81 |
| Jul 23, 2026 | 184.01 | 184.14 | 181.28 | 181.28 | 181.28 | -1.26% | 1,110 |
| Jul 22, 2026 | 183.67 | 183.67 | 182.85 | 183.59 | 183.59 | -1.01% | 30 |
| Jul 21, 2026 | 184.17 | 184.17 | 183.59 | 185.46 | 185.45 | 1.73% | 142 |
| Jul 20, 2026 | 180.53 | 182.31 | 180.53 | 182.31 | 182.31 | 0.99% | 65 |
| Jul 17, 2026 | 179.40 | 181.40 | 179.26 | 180.52 | 180.51 | -1.80% | 641 |
| Jul 16, 2026 | 184.11 | 184.11 | 182.48 | 183.82 | 183.82 | -1.03% | 302 |
| Jul 15, 2026 | 188.06 | 188.06 | 187.65 | 185.74 | 185.74 | -1.35% | 27 |