Olympique Lyonnais Groupe Société Anonyme (LON:0HX1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.555
+0.010 (0.65%)
At close: Nov 5, 2026
LON:0HX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 5 |
| Nov 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 71 |
| Nov 2, 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -7.19% | 5 |
| Oct 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.47% | 1 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.73% | 12 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.27% | 1 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.92% | 3 |
| Oct 15, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | -1.23% | 12 |
| Oct 14, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 2.85% | 12 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | - | 5 |
| Oct 12, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.36% | 6 |
| Oct 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.19% | 4 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.56% | 11 |
| Oct 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.38% | 3 |
| Sep 29, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.10% | 119 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.47% | 2 |
| Sep 25, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 2.11% | 49 |
| Sep 23, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -1.48% | 57 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 2.74% | 8 |
| Sep 21, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | -2.09% | 14 |
| Sep 18, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.76% | 16 |
| Sep 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 96 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.59% | 1 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.87% | 1 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 10 |
| Sep 7, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -4.25% | 89 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.82% | 1 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -7.10% | 30 |
| Aug 28, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 4.27% | 25 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -6.65% | 191 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.30% | 1 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -4.21% | 26 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | 2 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | 1.42% | 31 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.34% | 1 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.43% | 21 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.63% | 1 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 1 |
| Aug 13, 2026 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | 0.55% | 3 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.27% | 3 |
| Aug 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.29% | 57 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 1 |
| Aug 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 16 |
| Aug 5, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 2 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.74 | 1.82 | 1.82 | 3.12% | 45 |
| Aug 3, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | -3.02% | 8 |
| Jul 31, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | 2 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.63% | 1 |
| Jul 27, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | - | 4 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 12 |