Paris - Delayed Quote EUR

Groupe OKwind Société anonyme (ALOKW.PA)

Compare
5.77 -0.23 (-3.83%)
As of 3:51 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 6.00 6.00 5.77 5.77 5.77 4,306
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 9, 2024 8.28 8.50 7.61 7.96 7.96 13,147
Oct 8, 2024 9.50 9.50 8.48 8.48 8.48 7,777
Oct 7, 2024 10.14 10.28 9.14 9.50 9.50 13,037
Oct 4, 2024 10.90 10.90 10.20 10.48 10.48 5,557
Oct 3, 2024 11.48 11.60 10.96 11.00 11.00 7,724
Oct 2, 2024 11.42 11.60 11.42 11.46 11.46 2,159
Oct 1, 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 9, 2024 12.12 12.12 11.88 12.00 12.00 2,425
Sep 6, 2024 11.84 12.04 11.74 12.02 12.02 1,830
Sep 5, 2024 12.00 12.00 11.82 11.84 11.84 1,586
Sep 4, 2024 12.24 12.24 11.02 11.80 11.80 14,450
Sep 3, 2024 12.40 12.40 12.10 12.24 12.24 29,546
Sep 2, 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 9, 2024 12.48 12.68 12.48 12.60 12.60 3,221
Aug 8, 2024 12.44 12.54 12.32 12.48 12.48 719
Aug 7, 2024 12.48 12.56 12.34 12.34 12.34 558
Aug 6, 2024 12.34 12.54 12.30 12.50 12.50 1,236
Aug 5, 2024 12.50 12.58 12.10 12.40 12.40 9,980
Aug 2, 2024 12.78 12.78 12.20 12.60 12.60 9,879
Aug 1, 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 9, 2024 18.94 18.94 18.00 18.16 18.16 1,437
Jul 8, 2024 17.90 18.98 17.58 18.94 18.94 7,513
Jul 5, 2024 18.14 18.56 18.14 18.30 18.30 6,383
Jul 4, 2024 18.40 18.40 17.90 18.16 18.16 2,477
Jul 3, 2024 18.08 18.80 18.08 18.50 18.50 7,330
Jul 2, 2024 18.24 18.44 17.82 18.04 18.04 3,805
Jul 1, 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
Jun 12, 2024 22.60 23.50 22.00 22.40 22.40 5,303
Jun 11, 2024 23.50 23.50 21.50 22.50 22.50 10,076
Jun 10, 2024 23.00 23.80 21.90 23.50 23.50 14,018
Jun 7, 2024 23.00 23.40 22.75 23.40 23.40 7,221
Jun 6, 2024 23.25 23.45 22.50 23.00 23.00 17,748
Jun 5, 2024 21.65 23.95 21.55 23.95 23.95 20,192
Jun 4, 2024 21.10 21.90 20.80 21.85 21.85 7,956
Jun 3, 2024 20.60 21.20 20.45 21.05 21.05 6,032
May 31, 2024 19.74 20.80 19.58 20.35 20.35 7,546
May 30, 2024 19.40 19.66 19.40 19.64 19.64 3,147
May 29, 2024 19.50 19.52 19.22 19.40 19.40 884
May 28, 2024 19.42 19.50 19.18 19.50 19.50 1,782
May 27, 2024 19.50 19.54 19.30 19.32 19.32 2,983
May 24, 2024 19.32 19.50 19.18 19.40 19.40 4,068
May 23, 2024 19.60 19.60 19.30 19.54 19.54 1,063
May 22, 2024 19.32 19.58 19.30 19.52 19.52 723
May 21, 2024 19.78 19.78 19.30 19.58 19.58 825
May 20, 2024 19.70 19.84 19.52 19.68 19.68 1,110
May 17, 2024 19.40 19.60 19.16 19.60 19.60 1,332
May 16, 2024 19.40 19.40 19.16 19.32 19.32 2,112
May 15, 2024 19.38 19.40 19.10 19.40 19.40 2,852
May 14, 2024 19.10 19.38 19.10 19.38 19.38 1,902
May 13, 2024 19.22 19.32 19.14 19.32 19.32 1,092
May 10, 2024 19.30 19.50 19.22 19.32 19.32 1,032
May 9, 2024 19.46 19.46 19.16 19.20 19.20 228
May 8, 2024 19.50 19.50 19.04 19.46 19.46 3,019
May 7, 2024 19.52 19.86 19.20 19.52 19.52 4,001
May 6, 2024 19.00 19.50 18.90 19.48 19.48 3,252
May 3, 2024 19.16 19.26 18.86 19.00 19.00 1,574
May 2, 2024 19.22 19.50 19.16 19.16 19.16 727
Apr 30, 2024 19.50 19.60 19.12 19.12 19.12 1,917
Apr 29, 2024 19.90 19.90 18.48 19.50 19.50 3,182
Apr 26, 2024 19.82 19.92 19.72 19.90 19.90 892
Apr 25, 2024 19.28 19.94 19.12 19.92 19.92 16,059
Apr 24, 2024 20.00 20.30 18.60 19.08 19.08 10,775
Apr 23, 2024 19.40 19.70 19.32 19.70 19.70 3,767
Apr 22, 2024 19.54 19.54 19.32 19.42 19.42 667
Apr 19, 2024 19.50 19.64 19.30 19.54 19.54 2,120
Apr 18, 2024 19.60 19.70 19.50 19.50 19.50 1,066
Apr 17, 2024 19.58 19.70 19.32 19.70 19.70 2,607
Apr 16, 2024 19.30 19.58 19.30 19.58 19.58 5,409
Apr 15, 2024 19.50 19.70 19.08 19.38 19.38 6,050
Apr 12, 2024 19.70 19.90 19.60 19.90 19.90 1,856
Apr 11, 2024 19.80 19.90 19.54 19.70 19.70 1,416
Apr 10, 2024 19.82 19.90 19.62 19.74 19.74 1,331
Apr 9, 2024 19.44 19.92 19.36 19.92 19.92 3,787
Apr 8, 2024 18.62 19.46 18.50 19.38 19.38 5,257
Apr 5, 2024 19.68 19.68 18.40 18.52 18.52 13,980
Apr 4, 2024 19.80 20.00 19.70 19.72 19.72 2,443
Apr 3, 2024 19.80 19.98 19.70 19.98 19.98 2,383
Apr 2, 2024 20.00 20.10 19.70 19.86 19.86 3,613
Mar 28, 2024 20.10 20.10 19.80 20.10 20.10 6,058
Mar 27, 2024 20.10 20.50 20.10 20.20 20.20 2,757
Mar 26, 2024 20.20 20.50 20.00 20.00 20.00 2,113
Mar 25, 2024 20.30 20.50 20.00 20.20 20.20 1,222
Mar 22, 2024 20.00 20.20 19.90 20.20 20.20 575
Mar 21, 2024 20.50 20.50 20.00 20.00 20.00 4,569
Mar 20, 2024 20.00 20.50 19.85 20.30 20.30 4,944
Mar 19, 2024 20.00 20.30 19.80 20.00 20.00 2,468
Mar 18, 2024 20.00 20.40 19.80 20.00 20.00 3,792
Mar 15, 2024 20.20 20.60 20.00 20.00 20.00 3,624
Mar 14, 2024 19.90 20.30 19.90 20.20 20.20 1,850
Mar 13, 2024 20.10 20.10 19.75 19.80 19.80 3,937
Mar 12, 2024 20.10 20.20 19.85 20.10 20.10 4,096
Mar 11, 2024 20.00 20.30 20.00 20.10 20.10 1,542
Mar 8, 2024 20.20 20.50 20.00 20.00 20.00 1,440
Mar 7, 2024 20.60 20.90 20.10 20.10 20.10 4,169
Mar 6, 2024 20.50 21.00 20.20 21.00 21.00 6,458
Mar 5, 2024 20.30 20.60 19.95 20.40 20.40 6,066
Mar 4, 2024 20.00 20.20 19.90 20.20 20.20 2,860
Mar 1, 2024 19.70 20.00 19.55 20.00 20.00 4,344
Feb 29, 2024 19.50 19.70 19.50 19.70 19.70 1,283
Feb 28, 2024 19.50 19.70 19.15 19.50 19.50 3,598
Feb 27, 2024 19.60 19.70 19.40 19.55 19.55 2,175
Feb 26, 2024 19.20 19.60 18.80 19.60 19.60 3,200
Feb 23, 2024 18.95 19.25 18.80 19.05 19.05 4,366
Feb 22, 2024 18.35 19.50 18.30 19.10 19.10 4,908
Feb 21, 2024 18.00 18.80 17.65 18.40 18.40 8,526
Feb 20, 2024 18.45 18.45 17.50 17.50 17.50 6,349
Feb 19, 2024 18.50 18.50 18.05 18.35 18.35 5,113
Feb 16, 2024 18.95 18.95 18.45 18.55 18.55 5,650
Feb 15, 2024 19.10 19.10 18.65 18.95 18.95 1,830
Feb 14, 2024 19.10 19.10 18.65 18.65 18.65 4,261
Feb 13, 2024 19.20 19.30 18.80 19.00 19.00 16,906
Feb 12, 2024 19.15 19.40 18.90 19.30 19.30 7,563
Feb 9, 2024 19.25 20.40 19.25 19.35 19.35 3,616
Feb 8, 2024 19.80 20.10 19.20 19.35 19.35 6,605
Feb 7, 2024 20.00 20.10 19.65 20.00 20.00 5,025
Feb 6, 2024 19.40 19.95 19.40 19.95 19.95 6,661
Feb 5, 2024 19.20 19.65 19.10 19.30 19.30 3,169
Feb 2, 2024 19.25 19.30 19.00 19.10 19.10 12,757
Feb 1, 2024 19.30 19.80 19.20 19.20 19.20 8,998
Jan 31, 2024 19.30 19.55 19.05 19.30 19.30 10,178
Jan 30, 2024 19.90 19.95 19.00 19.10 19.10 12,719
Jan 29, 2024 20.20 20.20 19.55 19.55 19.55 14,384
Jan 26, 2024 21.70 21.80 19.65 20.00 20.00 42,980
Jan 25, 2024 20.60 21.70 20.20 21.60 21.60 43,848
Jan 24, 2024 20.30 20.70 20.00 20.40 20.40 14,108
Jan 23, 2024 19.95 20.20 19.85 20.10 20.10 3,393
Jan 22, 2024 19.80 19.95 19.60 19.85 19.85 2,031
Jan 19, 2024 20.40 20.40 19.60 19.60 19.60 9,608
Jan 18, 2024 20.30 20.50 20.00 20.00 20.00 6,821
Jan 17, 2024 20.20 20.30 19.95 20.00 20.00 13,972
Jan 16, 2024 20.20 20.60 20.20 20.20 20.20 5,514
Jan 15, 2024 20.40 20.90 20.20 20.20 20.20 3,692
Jan 12, 2024 20.90 21.20 20.20 20.40 20.40 3,988
Jan 11, 2024 21.20 21.40 20.60 20.60 20.60 4,222
Jan 10, 2024 20.60 21.10 20.10 21.00 21.00 19,489
Jan 9, 2024 20.00 20.50 19.95 20.50 20.50 6,200
Jan 8, 2024 19.90 20.00 19.20 20.00 20.00 4,664
Jan 5, 2024 19.70 19.90 19.60 19.90 19.90 1,181
Jan 4, 2024 20.00 20.00 19.70 19.70 19.70 2,046
Jan 3, 2024 20.40 20.40 19.85 20.00 20.00 1,848
Jan 2, 2024 19.80 20.80 19.80 20.40 20.40 2,789
Dec 29, 2023 19.50 19.60 19.20 19.60 19.60 4,850
Dec 28, 2023 19.10 19.45 19.05 19.45 19.45 2,745
Dec 27, 2023 19.70 19.75 18.90 19.05 19.05 12,077
Dec 22, 2023 19.90 19.90 19.50 19.65 19.65 3,089
Dec 21, 2023 19.65 19.70 19.30 19.70 19.70 3,917
Dec 20, 2023 18.95 20.00 18.95 19.75 19.75 12,245
Dec 19, 2023 19.05 19.10 18.35 18.95 18.95 13,881
Dec 18, 2023 19.90 19.90 19.00 19.05 19.05 12,689
Dec 15, 2023 19.60 20.00 19.10 19.80 19.80 12,971
Dec 14, 2023 20.00 20.40 19.45 19.60 19.60 6,457
Dec 13, 2023 19.60 19.90 19.50 19.90 19.90 7,331
Dec 12, 2023 20.00 20.00 19.60 19.60 19.60 2,573
Dec 11, 2023 20.00 20.00 19.50 19.80 19.80 4,170
Dec 8, 2023 20.00 20.10 19.80 20.00 20.00 2,944
Dec 7, 2023 19.90 19.90 19.50 19.60 19.60 1,479
Dec 6, 2023 19.50 19.75 19.50 19.70 19.70 2,569
Dec 5, 2023 20.00 20.00 19.50 19.65 19.65 5,929
Dec 4, 2023 20.30 20.40 19.60 19.80 19.80 5,840
Dec 1, 2023 20.50 20.60 20.30 20.50 20.50 1,626
Nov 30, 2023 20.50 20.60 20.30 20.40 20.40 1,780
Nov 29, 2023 20.90 20.90 20.40 20.40 20.40 3,666
Nov 28, 2023 20.90 20.90 20.50 20.70 20.70 2,161
Nov 27, 2023 20.90 20.90 20.40 20.90 20.90 2,435
Nov 24, 2023 20.70 20.90 20.50 20.80 20.80 1,030
Nov 23, 2023 20.50 20.90 20.50 20.70 20.70 2,158
Nov 22, 2023 20.70 20.90 20.30 20.50 20.50 4,523
Nov 21, 2023 21.00 21.00 20.70 20.70 20.70 4,511
Nov 20, 2023 21.00 21.00 20.70 20.80 20.80 4,565
Nov 17, 2023 20.70 20.80 20.50 20.60 20.60 3,610
Nov 16, 2023 21.10 21.70 20.50 20.50 20.50 8,388
Nov 15, 2023 20.60 21.50 20.60 21.50 21.50 8,162
Nov 14, 2023 20.90 21.00 20.50 20.50 20.50 2,501
Nov 13, 2023 21.00 21.00 20.50 20.50 20.50 6,203
Nov 10, 2023 20.40 21.00 20.10 20.60 20.60 4,063
Nov 9, 2023 20.20 20.50 19.90 20.20 20.20 1,934
Nov 8, 2023 20.20 20.50 20.00 20.00 20.00 4,775
Nov 7, 2023 20.40 20.40 19.80 19.85 19.85 5,928
Nov 6, 2023 20.60 20.60 20.20 20.40 20.40 1,487
Nov 3, 2023 21.30 21.30 20.30 20.30 20.30 7,021
Nov 2, 2023 20.80 21.20 20.80 21.10 21.10 1,592
Nov 1, 2023 21.20 21.30 20.80 20.80 20.80 1,889
Oct 31, 2023 21.30 21.30 20.70 21.20 21.20 1,144
Oct 30, 2023 21.50 21.50 20.90 21.10 21.10 3,565