Skip to main content
Groupe OKwind Société anonyme (EPA:ALOKW)
France flag France · Delayed Price · Currency is EUR
0.502
-0.008 (-1.57%)
Apr 28, 2026, 5:35 PM CET

EPA:ALOKW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.520.500.52-1.57%11,083
Apr 27, 20260.560.560.510.510.51-8.60%159,043
Apr 24, 20260.620.660.560.560.56-32.77%270,609
Apr 23, 20260.900.980.810.830.83-24.20%254,044
Apr 22, 20261.311.441.101.101.10-8.75%184,693
Apr 21, 20260.941.300.941.201.2036.36%203,294
Apr 20, 20260.670.880.670.880.8834.56%133,447
Apr 17, 20260.670.700.600.650.65-1.51%168,909
Apr 16, 20260.530.700.510.660.6629.69%263,019
Apr 15, 20260.470.510.470.510.515.13%22,668
Apr 14, 20260.460.500.460.490.49-1.62%13,778
Apr 13, 20260.470.510.460.500.50-4.07%21,660
Apr 10, 20260.500.540.470.520.523.20%34,132
Apr 9, 20260.500.500.470.500.500.20%18,960
Apr 8, 20260.470.500.460.500.50-0.60%9,560
Apr 7, 20260.520.520.470.500.50-3.28%12,401
Apr 2, 20260.480.530.480.520.527.68%21,596
Apr 1, 20260.530.560.480.480.48-9.06%68,831
Mar 31, 20260.490.530.440.530.538.50%25,097
Mar 30, 20260.510.550.460.490.49-9.87%37,630
Mar 27, 20260.490.540.480.540.548.40%37,373
Mar 26, 20260.500.600.470.500.500.91%126,125
Mar 25, 20260.560.560.470.500.50-11.04%56,567
Mar 24, 20260.470.620.470.560.568.16%164,462
Mar 23, 20260.390.520.390.520.5232.22%288,150
Mar 20, 20260.360.390.360.390.396.86%9,124
Mar 19, 20260.370.400.360.360.36-2.41%19,911
Mar 18, 20260.410.430.370.370.37-6.63%32,088
Mar 17, 20260.360.410.350.400.4014.12%186,942
Mar 16, 20260.350.350.350.350.35-0.57%1,573
Mar 13, 20260.350.380.340.350.35-7.96%22,445
Mar 12, 20260.350.380.350.380.383.51%3,403
Mar 11, 20260.380.380.370.370.37-3.27%2,996
Mar 10, 20260.380.380.380.380.381.19%3,077
Mar 9, 20260.380.380.350.380.385.00%5,434
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