Ossiam Lux - Ossiam Bloomberg Japan PAB NR (EPA:OP5H)
France · Delayed Price · Currency is EUR 266.88
+1.63 (0.61%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:OP5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 265.72 | 265.72 | 265.72 | 266.88 | 266.88 | 0.61% | - |
| Sep 21, 2026 | 262.95 | 265.77 | 262.95 | 265.26 | 265.26 | 1.50% | 6 |
| Sep 18, 2026 | 262.35 | 262.85 | 261.99 | 261.33 | 261.33 | -0.16% | 53 |
| Sep 17, 2026 | 260.45 | 262.65 | 260.45 | 261.74 | 261.74 | 0.58% | 12 |
| Sep 16, 2026 | 258.35 | 260.33 | 257.97 | 260.25 | 260.25 | 1.08% | 20 |
| Sep 15, 2026 | 256.79 | 258.89 | 256.79 | 257.46 | 257.46 | 0.15% | 12 |
| Sep 14, 2026 | 257.62 | 258.11 | 257.62 | 257.08 | 257.08 | -0.80% | 7 |
| Sep 11, 2026 | 257.09 | 257.09 | 257.09 | 259.15 | 259.14 | 1.11% | - |
| Sep 10, 2026 | 259.64 | 259.64 | 256.72 | 256.29 | 256.29 | -0.06% | 939 |
| Sep 9, 2026 | 258.64 | 258.64 | 257.94 | 256.45 | 256.45 | -1.84% | 38 |
| Sep 8, 2026 | 262.44 | 262.89 | 260.43 | 261.25 | 261.25 | -0.99% | 979 |
| Sep 7, 2026 | 266.60 | 266.60 | 263.88 | 263.88 | 263.88 | -0.85% | 83 |
| Sep 4, 2026 | 264.77 | 265.58 | 264.77 | 266.14 | 266.13 | 0.39% | 9 |
| Sep 3, 2026 | 264.68 | 264.68 | 263.80 | 265.11 | 265.11 | 0.20% | 21 |
| Sep 2, 2026 | 264.99 | 264.99 | 264.99 | 264.59 | 264.59 | -0.97% | 1 |
| Sep 1, 2026 | 269.59 | 269.59 | 265.71 | 267.18 | 267.18 | -0.43% | 39 |
| Aug 31, 2026 | 270.05 | 270.05 | 268.03 | 268.34 | 268.34 | -0.71% | 19 |
| Aug 28, 2026 | 269.81 | 270.50 | 269.81 | 270.25 | 270.25 | 1.23% | 10 |
| Aug 27, 2026 | 268.09 | 268.09 | 267.80 | 266.97 | 266.97 | -0.04% | 34 |
| Aug 26, 2026 | 268.98 | 268.98 | 268.10 | 267.07 | 267.07 | 0.22% | 4 |
| Aug 25, 2026 | 266.17 | 266.17 | 265.93 | 266.48 | 266.47 | 0.77% | 19 |
| Aug 24, 2026 | 265.90 | 265.90 | 264.22 | 264.44 | 264.44 | -0.27% | 25 |
| Aug 21, 2026 | 265.20 | 265.20 | 265.20 | 265.15 | 265.15 | 0.11% | - |
| Aug 20, 2026 | 265.79 | 265.79 | 265.79 | 264.86 | 264.86 | -0.25% | - |
| Aug 19, 2026 | 264.32 | 265.52 | 264.32 | 265.52 | 265.52 | -0.13% | 63 |
| Aug 18, 2026 | 269.57 | 269.96 | 267.65 | 265.86 | 265.86 | -3.23% | 18 |
| Aug 17, 2026 | 273.63 | 274.01 | 273.63 | 274.72 | 274.72 | -0.03% | 12 |
| Aug 14, 2026 | 274.97 | 274.97 | 274.97 | 274.81 | 274.81 | -0.19% | - |
| Aug 13, 2026 | 273.89 | 274.59 | 273.89 | 275.33 | 275.33 | 0.78% | 32 |
| Aug 12, 2026 | 271.89 | 273.81 | 271.89 | 273.20 | 273.20 | 0.94% | 11 |
| Aug 11, 2026 | 270.05 | 272.00 | 270.05 | 270.66 | 270.66 | 0.34% | 26 |
| Aug 10, 2026 | 269.25 | 270.35 | 269.25 | 269.75 | 269.75 | 0.93% | 4 |
| Aug 7, 2026 | 265.45 | 267.13 | 265.45 | 267.27 | 267.27 | 0.76% | 3 |
| Aug 6, 2026 | 264.32 | 265.66 | 263.25 | 265.27 | 265.27 | 0.41% | 18 |
| Aug 5, 2026 | 263.96 | 264.26 | 263.96 | 264.18 | 264.18 | 1.56% | 57 |
| Aug 4, 2026 | 258.31 | 259.58 | 258.31 | 260.13 | 260.13 | 1.38% | 24 |
| Aug 3, 2026 | 258.78 | 259.81 | 254.36 | 256.60 | 256.60 | -0.29% | 24 |
| Jul 31, 2026 | 258.89 | 260.58 | 258.89 | 257.34 | 257.34 | -1.12% | 5 |
| Jul 30, 2026 | 258.94 | 258.94 | 256.60 | 260.25 | 260.25 | 0.43% | 21 |
| Jul 29, 2026 | 260.63 | 261.36 | 260.23 | 259.13 | 259.13 | -0.42% | 23 |
| Jul 28, 2026 | 258.44 | 258.90 | 258.31 | 260.22 | 260.22 | -1.19% | 95 |
| Jul 27, 2026 | 265.80 | 266.45 | 265.80 | 263.35 | 263.35 | -0.14% | 8 |
| Jul 24, 2026 | 261.88 | 263.90 | 261.88 | 263.73 | 263.73 | 1.02% | 13 |
| Jul 23, 2026 | 264.83 | 264.83 | 262.10 | 261.07 | 261.07 | -1.07% | 1 |
| Jul 22, 2026 | 263.74 | 263.74 | 262.33 | 263.90 | 263.90 | -0.83% | 672 |
| Jul 21, 2026 | 263.96 | 264.68 | 263.44 | 266.12 | 266.12 | 1.94% | 87 |
| Jul 20, 2026 | 259.42 | 259.42 | 259.42 | 261.05 | 261.05 | 0.97% | - |
| Jul 17, 2026 | 257.06 | 259.90 | 257.06 | 258.55 | 258.55 | -1.96% | 112 |
| Jul 16, 2026 | 264.85 | 264.85 | 263.87 | 263.72 | 263.72 | -0.76% | 6 |
| Jul 15, 2026 | 269.00 | 269.00 | 269.00 | 265.73 | 265.73 | -1.32% | - |