Skip to main content
Groupe OKwind Société anonyme (EPA:ALOKW)
France flag France · Delayed Price · Currency is EUR
0.360
-0.024 (-6.13%)
Mar 6, 2026, 1:35 PM CET

EPA:ALOKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.380.360.360.36-6.13%564
Mar 5, 20260.360.380.350.380.382.27%27,293
Mar 4, 20260.370.380.360.380.38-1.32%24,177
Mar 3, 20260.400.400.370.380.38-3.55%2,752
Mar 2, 20260.390.390.370.390.39-12,223
Feb 27, 20260.370.400.360.390.39-1.25%20,316
Feb 26, 20260.380.400.360.400.406.40%10,381
Feb 25, 20260.400.400.360.380.38-4.70%12,882
Feb 24, 20260.400.400.360.390.394.93%8,881
Feb 23, 20260.400.400.380.380.38-1.57%4,174
Feb 20, 20260.390.400.380.380.38-2,367
Feb 19, 20260.400.400.380.380.38-4.51%23,956
Feb 18, 20260.400.410.380.400.40-0.13%28,820
Feb 17, 20260.420.420.390.400.40-2.32%28,662
Feb 16, 20260.390.410.390.410.41-5,400
Feb 13, 20260.400.430.400.410.41-0.73%27,634
Feb 12, 20260.410.430.390.410.410.49%21,215
Feb 11, 20260.410.410.390.410.413.80%6,105
Feb 10, 20260.390.420.390.400.402.20%11,913
Feb 9, 20260.400.420.390.390.39-1.02%22,130
Feb 6, 20260.400.430.390.390.39-2.38%27,336
Feb 5, 20260.400.410.400.400.400.25%2,410
Feb 4, 20260.400.410.400.400.401.01%2,434
Feb 3, 20260.410.420.400.400.40-1.25%8,497
Feb 2, 20260.420.420.400.400.40-6.43%6,230
Jan 30, 20260.420.430.410.430.43-0.35%25,146
Jan 29, 20260.410.430.400.430.434.63%19,580
Jan 28, 20260.440.450.400.410.41-6.39%85,030
Jan 27, 20260.410.450.400.440.449.50%53,414
Jan 26, 20260.430.490.400.400.40-7.51%57,311
Jan 23, 20260.480.480.430.430.43-5.05%3,974
Jan 22, 20260.440.480.430.460.46-5.79%17,302
Jan 21, 20260.440.480.440.480.48-0.72%5,616
Jan 20, 20260.480.500.440.490.493.62%18,383
Jan 19, 20260.480.490.440.470.475.15%4,400
Jan 16, 20260.440.470.430.450.451.59%5,415
Jan 15, 20260.460.500.440.440.44-9.65%26,997
Jan 14, 20260.470.490.460.490.49-0.51%2,369
Jan 13, 20260.460.500.460.490.49-2.10%11,690
Jan 12, 20260.500.500.460.500.501.01%11,396
Jan 9, 20260.500.500.450.500.501.02%19,898
Jan 8, 20260.460.540.450.490.4911.36%84,656
Jan 7, 20260.510.540.420.440.44-20.15%114,839
Jan 6, 20260.570.600.550.550.55-1.96%17,929
Jan 5, 20260.570.680.560.560.565.44%115,349
Jan 2, 20260.430.570.430.530.5328.43%45,866
Dec 31, 20250.450.450.410.420.42-5.68%2,912
Dec 30, 20250.400.450.400.440.4410.00%18,975
Dec 29, 20250.410.420.380.400.40-3.15%21,132
Dec 24, 20250.420.450.410.410.41-4.62%8,094
Dec 23, 20250.430.430.410.430.437.05%10,937
Dec 22, 20250.400.430.400.400.40-0.61%4,769
Dec 19, 20250.400.420.400.410.410.74%2,372
Dec 18, 20250.410.440.400.400.40-1.58%7,031
Dec 17, 20250.430.440.400.410.41-6.06%8,735
Dec 16, 20250.440.440.400.440.448.57%635
Dec 15, 20250.420.440.400.400.40-1.11%5,858
Dec 12, 20250.440.440.400.410.41-6.86%7,914
Dec 11, 20250.410.440.410.440.445.05%5,359
Dec 10, 20250.420.440.420.420.42-0.95%12,219
Dec 9, 20250.440.440.420.420.42-0.94%7,566
Dec 8, 20250.470.490.420.420.42-5.78%32,301
Dec 5, 20250.490.500.440.450.45-7.98%36,716
Dec 4, 20250.440.700.440.490.4911.01%118,285
Dec 3, 20250.440.470.440.440.440.11%5,324
Dec 2, 20250.450.480.440.440.44-8.33%9,873
Dec 1, 20250.500.500.470.480.48-1.03%809
Nov 28, 20250.490.500.490.490.49-1.02%945
Nov 27, 20250.500.520.480.490.49-7.37%33,763
Nov 26, 20250.530.530.490.530.530.19%1,148
Nov 25, 20250.530.530.490.530.537.32%401
Nov 24, 20250.500.530.490.490.49-8.89%7,253
Nov 21, 20250.560.560.540.540.541.12%4,848
Nov 20, 20250.550.550.490.530.53-0.93%1,953
Nov 19, 20250.490.540.490.540.547.80%2,318
Nov 18, 20250.530.560.500.500.504.17%2,691
Nov 17, 20250.510.560.470.480.48-15.79%7,865
Nov 14, 20250.570.570.570.570.570.18%278
Nov 13, 20250.550.570.550.570.57-1.04%1,001
Nov 12, 20250.600.600.520.580.58-3.52%8,051
Nov 11, 20250.550.600.450.600.6010.78%12,371
Nov 10, 20250.630.630.510.540.54-7.08%19,795
Nov 7, 20250.540.620.530.580.5813.53%36,344
Nov 6, 20250.380.510.380.510.5130.77%28,992
Nov 5, 20250.440.440.360.390.39-13.33%30,468
Nov 4, 20250.460.470.450.450.45-5.16%22,508
Nov 3, 20250.500.500.470.470.47-5.10%13,656
Oct 31, 20250.530.570.500.500.50-4.03%22,519
Oct 30, 20250.510.580.510.520.524.20%29,344
Oct 29, 20250.530.550.480.500.50-6.19%77,849
Oct 28, 20250.580.580.520.530.53-11.17%58,581
Oct 27, 20250.680.680.580.600.60-8.68%48,273
Oct 24, 20250.700.750.630.660.66-6.41%40,315
Oct 23, 20250.800.800.660.700.70-12.25%50,845
Oct 22, 20250.950.950.700.800.80-24.24%119,192
Oct 21, 20251.091.151.011.061.06-4.35%14,826
Oct 20, 20251.191.191.081.101.10-0.72%21,717
Oct 17, 20251.111.151.111.111.11-6.40%2,064
Oct 16, 20251.201.201.111.191.197.03%7,082
Oct 15, 20251.201.201.111.111.11-6.72%3,192