Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,338.00
-2.00 (-0.15%)
At close: Dec 5, 2025
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,330.00 | 1,356.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.15% | - |
| Dec 4, 2025 | 1,342.00 | 1,342.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.45% | - |
| Dec 3, 2025 | 1,338.00 | 1,344.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.15% | - |
| Dec 2, 2025 | 1,362.00 | 1,362.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.91% | - |
| Dec 1, 2025 | 1,352.00 | 1,358.00 | 1,352.00 | 1,358.00 | 1,358.00 | 1.34% | - |
| Nov 28, 2025 | 1,338.00 | 1,342.00 | 1,332.00 | 1,340.00 | 1,340.00 | 1.06% | - |
| Nov 27, 2025 | 1,318.00 | 1,326.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.45% | - |
| Nov 26, 2025 | 1,316.00 | 1,320.00 | 1,308.00 | 1,320.00 | 1,320.00 | 1.38% | - |
| Nov 25, 2025 | 1,300.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.46% | - |
| Nov 24, 2025 | 1,312.00 | 1,312.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.47% | - |
| Nov 21, 2025 | 1,306.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.16% | - |
| Nov 20, 2025 | 1,356.00 | 1,356.00 | 1,336.00 | 1,346.00 | 1,346.00 | 3.70% | - |
| Nov 19, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.07% | - |
| Nov 18, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - | - |
| Nov 17, 2025 | 1,308.00 | 1,314.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.77% | - |
| Nov 14, 2025 | 1,306.00 | 1,306.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.06% | - |
| Nov 13, 2025 | 1,322.00 | 1,322.00 | 1,306.00 | 1,316.00 | 1,316.00 | - | - |
| Nov 12, 2025 | 1,320.00 | 1,324.00 | 1,314.00 | 1,316.00 | 1,316.00 | 0.15% | - |
| Nov 11, 2025 | 1,288.00 | 1,314.00 | 1,288.00 | 1,314.00 | 1,314.00 | 3.96% | - |
| Nov 10, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.94% | - |
| Nov 7, 2025 | 1,278.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.16% | - |
| Nov 6, 2025 | 1,284.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.16% | - |
| Nov 5, 2025 | 1,272.00 | 1,280.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.62% | - |
| Nov 4, 2025 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.47% | - |
| Nov 3, 2025 | 1,292.00 | 1,292.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.16% | - |
| Oct 31, 2025 | 1,298.00 | 1,298.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.16% | - |
| Oct 30, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,282.00 | 1,282.00 | - | - |
| Oct 29, 2025 | 1,288.00 | 1,288.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.62% | - |
| Oct 28, 2025 | 1,286.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.31% | - |
| Oct 27, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,286.00 | 1,286.00 | -3.31% | - |
| Oct 24, 2025 | 1,328.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | 0.76% | - |
| Oct 23, 2025 | 1,322.00 | 1,322.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.92% | - |
| Oct 22, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,308.00 | 0.46% | - |
| Oct 21, 2025 | 1,304.00 | 1,304.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.15% | - |
| Oct 20, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.66% | - |
| Oct 17, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.15% | - |
| Oct 16, 2025 | 1,322.00 | 1,326.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.60% | - |
| Oct 15, 2025 | 1,316.00 | 1,328.00 | 1,316.00 | 1,328.00 | 1,328.00 | 1.37% | - |
| Oct 14, 2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | - |
| Oct 13, 2025 | 1,320.00 | 1,330.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.20% | - |
| Oct 10, 2025 | 1,334.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.45% | - |
| Oct 9, 2025 | 1,346.00 | 1,346.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.15% | - |
| Oct 8, 2025 | 1,348.00 | 1,348.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.15% | - |
| Oct 7, 2025 | 1,344.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.04% | - |
| Oct 6, 2025 | 1,364.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.59% | - |
| Oct 3, 2025 | 1,366.00 | 1,368.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.15% | - |
| Oct 2, 2025 | 1,356.00 | 1,366.00 | 1,356.00 | 1,360.00 | 1,360.00 | 0.74% | - |
| Oct 1, 2025 | 1,356.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | - |
| Sep 30, 2025 | 1,360.00 | 1,364.00 | 1,352.00 | 1,356.00 | 1,356.00 | -0.44% | - |
| Sep 29, 2025 | 1,356.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.89% | - |