Advertisement
Groupe OKwind Société anonyme (ALOKW.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:11PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | 4,665 |
| Oct 29, 2024 | 5.85 | 6.05 | 5.85 | 6.00 | 6.00 | 8,149 |
| Oct 28, 2024 | 6.00 | 6.25 | 5.61 | 5.85 | 5.85 | 10,127 |
| Oct 25, 2024 | 5.92 | 6.00 | 5.86 | 6.00 | 6.00 | 4,555 |
| Oct 24, 2024 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 7,938 |
| Oct 23, 2024 | 5.90 | 6.00 | 5.68 | 5.77 | 5.77 | 8,472 |
| Oct 22, 2024 | 6.09 | 6.09 | 5.53 | 5.98 | 5.98 | 24,119 |
| Oct 21, 2024 | 6.40 | 6.40 | 6.00 | 6.09 | 6.09 | 7,084 |
| Oct 18, 2024 | 6.80 | 6.80 | 6.30 | 6.49 | 6.49 | 18,845 |
| Oct 17, 2024 | 7.50 | 7.60 | 6.75 | 6.80 | 6.80 | 42,183 |
| Oct 16, 2024 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 6,569 |
| Oct 15, 2024 | 8.52 | 8.84 | 7.80 | 8.05 | 8.05 | 5,686 |
| Oct 14, 2024 | 8.79 | 8.89 | 8.40 | 8.60 | 8.60 | 9,287 |
| Oct 11, 2024 | 6.90 | 8.77 | 6.50 | 8.20 | 8.20 | 15,145 |
| Oct 10, 2024 | 7.94 | 7.94 | 6.88 | 7.00 | 7.00 | 28,122 |
| Oct 09, 2024 | 8.28 | 8.50 | 7.61 | 7.96 | 7.96 | 13,147 |
| Oct 08, 2024 | 9.50 | 9.50 | 8.48 | 8.48 | 8.48 | 7,777 |
| Oct 07, 2024 | 10.14 | 10.28 | 9.14 | 9.50 | 9.50 | 13,037 |
| Oct 04, 2024 | 10.90 | 10.90 | 10.20 | 10.48 | 10.48 | 5,557 |
| Oct 03, 2024 | 11.48 | 11.60 | 10.96 | 11.00 | 11.00 | 7,724 |
| Oct 02, 2024 | 11.42 | 11.60 | 11.42 | 11.46 | 11.46 | 2,159 |
| Oct 01, 2024 | 11.60 | 11.68 | 11.50 | 11.50 | 11.50 | 1,892 |
| Sep 30, 2024 | 11.76 | 11.96 | 11.30 | 11.60 | 11.60 | 5,834 |
| Sep 27, 2024 | 12.00 | 12.10 | 11.80 | 11.96 | 11.96 | 2,554 |
| Sep 26, 2024 | 12.20 | 12.32 | 12.00 | 12.16 | 12.16 | 10,977 |
| Sep 25, 2024 | 12.30 | 12.40 | 12.12 | 12.22 | 12.22 | 2,949 |
| Sep 24, 2024 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | 3,272 |
| Sep 23, 2024 | 12.36 | 12.50 | 12.34 | 12.40 | 12.40 | 776 |
| Sep 20, 2024 | 12.26 | 12.34 | 12.12 | 12.30 | 12.30 | 4,261 |
| Sep 19, 2024 | 12.20 | 12.20 | 11.92 | 12.20 | 12.20 | 5,389 |
| Sep 18, 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1,227 |
| Sep 17, 2024 | 11.90 | 12.02 | 11.90 | 12.00 | 12.00 | 1,208 |
| Sep 16, 2024 | 11.84 | 11.94 | 11.84 | 11.94 | 11.94 | 229 |
| Sep 13, 2024 | 11.94 | 11.94 | 11.80 | 11.84 | 11.84 | 3,149 |
| Sep 12, 2024 | 11.82 | 11.96 | 11.82 | 11.84 | 11.84 | 1,241 |
| Sep 11, 2024 | 11.80 | 11.98 | 11.74 | 11.76 | 11.76 | 1,360 |
| Sep 10, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 390 |
| Sep 09, 2024 | 12.12 | 12.12 | 11.88 | 12.00 | 12.00 | 2,425 |
| Sep 06, 2024 | 11.84 | 12.04 | 11.74 | 12.02 | 12.02 | 1,830 |
| Sep 05, 2024 | 12.00 | 12.00 | 11.82 | 11.84 | 11.84 | 1,586 |
| Sep 04, 2024 | 12.24 | 12.24 | 11.02 | 11.80 | 11.80 | 14,450 |
| Sep 03, 2024 | 12.40 | 12.40 | 12.10 | 12.24 | 12.24 | 29,546 |
| Sep 02, 2024 | 12.54 | 12.54 | 12.12 | 12.30 | 12.30 | 1,934 |
| Aug 30, 2024 | 12.40 | 12.54 | 12.40 | 12.54 | 12.54 | 934 |
| Aug 29, 2024 | 12.50 | 12.58 | 12.44 | 12.44 | 12.44 | 1,146 |
| Aug 28, 2024 | 12.72 | 12.76 | 12.50 | 12.50 | 12.50 | 5,411 |
| Aug 27, 2024 | 12.74 | 12.78 | 12.56 | 12.72 | 12.72 | 319 |
| Aug 26, 2024 | 12.80 | 12.84 | 12.50 | 12.74 | 12.74 | 4,862 |
| Aug 23, 2024 | 12.84 | 12.86 | 12.70 | 12.80 | 12.80 | 1,191 |
| Aug 22, 2024 | 12.58 | 12.84 | 12.56 | 12.76 | 12.76 | 1,241 |
| Aug 21, 2024 | 12.80 | 12.94 | 12.66 | 12.84 | 12.84 | 421 |
| Aug 20, 2024 | 12.92 | 12.92 | 12.72 | 12.74 | 12.74 | 405 |
| Aug 19, 2024 | 12.72 | 13.20 | 12.72 | 12.82 | 12.82 | 3,557 |
| Aug 16, 2024 | 12.50 | 12.70 | 12.42 | 12.70 | 12.70 | 1,601 |
| Aug 15, 2024 | 12.48 | 12.56 | 12.14 | 12.50 | 12.50 | 4,073 |
| Aug 14, 2024 | 12.40 | 12.42 | 12.14 | 12.42 | 12.42 | 6,425 |
| Aug 13, 2024 | 12.72 | 12.72 | 12.20 | 12.48 | 12.48 | 3,307 |
| Aug 12, 2024 | 13.00 | 13.00 | 12.40 | 12.62 | 12.62 | 3,177 |
| Aug 09, 2024 | 12.48 | 12.68 | 12.48 | 12.60 | 12.60 | 3,221 |
| Aug 08, 2024 | 12.44 | 12.54 | 12.32 | 12.48 | 12.48 | 719 |
| Aug 07, 2024 | 12.48 | 12.56 | 12.34 | 12.34 | 12.34 | 558 |
| Aug 06, 2024 | 12.34 | 12.54 | 12.30 | 12.50 | 12.50 | 1,236 |
| Aug 05, 2024 | 12.50 | 12.58 | 12.10 | 12.40 | 12.40 | 9,980 |
| Aug 02, 2024 | 12.78 | 12.78 | 12.20 | 12.60 | 12.60 | 9,879 |
| Aug 01, 2024 | 13.40 | 13.40 | 12.68 | 12.80 | 12.80 | 4,901 |
| Jul 31, 2024 | 13.60 | 13.60 | 12.96 | 13.10 | 13.10 | 22,921 |
| Jul 30, 2024 | 13.60 | 13.60 | 13.38 | 13.50 | 13.50 | 3,701 |
| Jul 29, 2024 | 13.58 | 13.60 | 13.20 | 13.20 | 13.20 | 8,999 |
| Jul 26, 2024 | 13.80 | 14.00 | 13.10 | 13.58 | 13.58 | 31,946 |
| Jul 25, 2024 | 14.00 | 14.00 | 12.50 | 13.06 | 13.06 | 98,152 |
| Jul 24, 2024 | 19.10 | 19.10 | 18.72 | 18.92 | 18.92 | 1,274 |
| Jul 23, 2024 | 19.00 | 19.12 | 18.94 | 18.98 | 18.98 | 1,499 |
| Jul 22, 2024 | 19.08 | 19.20 | 18.92 | 19.00 | 19.00 | 1,266 |
| Jul 19, 2024 | 19.28 | 19.38 | 19.08 | 19.10 | 19.10 | 1,530 |
| Jul 18, 2024 | 19.76 | 19.76 | 19.18 | 19.28 | 19.28 | 1,298 |
| Jul 17, 2024 | 19.74 | 19.82 | 19.44 | 19.66 | 19.66 | 633 |
| Jul 16, 2024 | 18.90 | 19.84 | 18.90 | 19.74 | 19.74 | 3,565 |
| Jul 15, 2024 | 18.90 | 19.48 | 18.90 | 19.34 | 19.34 | 1,563 |
| Jul 12, 2024 | 19.00 | 19.00 | 18.84 | 18.84 | 18.84 | 345 |
| Jul 11, 2024 | 18.78 | 18.98 | 18.48 | 18.98 | 18.98 | 1,274 |
| Jul 10, 2024 | 18.26 | 18.96 | 18.22 | 18.68 | 18.68 | 1,716 |
| Jul 09, 2024 | 18.94 | 18.94 | 18.00 | 18.16 | 18.16 | 1,437 |
| Jul 08, 2024 | 17.90 | 18.98 | 17.58 | 18.94 | 18.94 | 7,513 |
| Jul 05, 2024 | 18.14 | 18.56 | 18.14 | 18.30 | 18.30 | 6,383 |
| Jul 04, 2024 | 18.40 | 18.40 | 17.90 | 18.16 | 18.16 | 2,477 |
| Jul 03, 2024 | 18.08 | 18.80 | 18.08 | 18.50 | 18.50 | 7,330 |
| Jul 02, 2024 | 18.24 | 18.44 | 17.82 | 18.04 | 18.04 | 3,805 |
| Jul 01, 2024 | 18.52 | 19.20 | 17.82 | 17.84 | 17.84 | 5,355 |
| Jun 28, 2024 | 18.30 | 18.42 | 17.56 | 18.20 | 18.20 | 11,868 |
| Jun 27, 2024 | 18.60 | 18.62 | 18.02 | 18.34 | 18.34 | 3,663 |
| Jun 26, 2024 | 18.72 | 19.02 | 18.40 | 18.60 | 18.60 | 3,611 |
| Jun 25, 2024 | 18.80 | 18.84 | 18.64 | 18.72 | 18.72 | 1,484 |
| Jun 24, 2024 | 18.70 | 18.98 | 18.62 | 18.94 | 18.94 | 4,038 |
| Jun 21, 2024 | 19.56 | 19.56 | 19.00 | 19.00 | 19.00 | 3,106 |
| Jun 20, 2024 | 19.70 | 19.70 | 19.40 | 19.46 | 19.46 | 1,568 |
| Jun 19, 2024 | 19.50 | 19.74 | 19.26 | 19.60 | 19.60 | 1,791 |
| Jun 18, 2024 | 19.48 | 19.52 | 19.26 | 19.50 | 19.50 | 2,409 |
| Jun 17, 2024 | 18.42 | 19.72 | 18.32 | 19.42 | 19.42 | 2,788 |
| Jun 14, 2024 | 20.25 | 20.45 | 18.52 | 18.52 | 18.52 | 9,449 |
| Jun 13, 2024 | 22.30 | 22.50 | 20.05 | 20.05 | 20.05 | 7,927 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.