Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,292.00
-14.00 (-1.07%)
At close: Feb 5, 2026
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,304.00 | 1,320.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.07% | - |
| Feb 4, 2026 | 1,292.00 | 1,320.00 | 1,292.00 | 1,306.00 | 1,306.00 | 0.93% | - |
| Feb 3, 2026 | 1,300.00 | 1,316.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.46% | 1 |
| Feb 2, 2026 | 1,290.00 | 1,312.00 | 1,288.00 | 1,300.00 | 1,300.00 | 0.15% | - |
| Jan 30, 2026 | 1,304.00 | 1,316.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.61% | - |
| Jan 29, 2026 | 1,302.00 | 1,318.00 | 1,296.00 | 1,306.00 | 1,306.00 | - | - |
| Jan 28, 2026 | 1,296.00 | 1,320.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.77% | - |
| Jan 27, 2026 | 1,298.00 | 1,312.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.15% | - |
| Jan 26, 2026 | 1,308.00 | 1,316.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.92% | - |
| Jan 23, 2026 | 1,302.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.61% | - |
| Jan 22, 2026 | 1,322.00 | 1,332.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.66% | - |
| Jan 21, 2026 | 1,288.00 | 1,326.00 | 1,288.00 | 1,324.00 | 1,324.00 | 2.95% | - |
| Jan 20, 2026 | 1,300.00 | 1,318.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.53% | - |
| Jan 19, 2026 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.76% | - |
| Jan 16, 2026 | 1,304.00 | 1,332.00 | 1,304.00 | 1,316.00 | 1,316.00 | 0.77% | - |
| Jan 15, 2026 | 1,320.00 | 1,332.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.21% | - |
| Jan 14, 2026 | 1,310.00 | 1,336.00 | 1,310.00 | 1,322.00 | 1,322.00 | 0.76% | - |
| Jan 13, 2026 | 1,324.00 | 1,338.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.06% | - |
| Jan 12, 2026 | 1,326.00 | 1,340.00 | 1,322.00 | 1,326.00 | 1,326.00 | -0.15% | - |
| Jan 9, 2026 | 1,310.00 | 1,344.00 | 1,310.00 | 1,328.00 | 1,328.00 | 1.22% | - |
| Jan 8, 2026 | 1,328.00 | 1,346.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.65% | - |
| Jan 7, 2026 | 1,330.00 | 1,344.00 | 1,328.00 | 1,334.00 | 1,334.00 | - | - |
| Jan 6, 2026 | 1,340.00 | 1,348.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.30% | - |
| Jan 5, 2026 | 1,348.00 | 1,358.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.15% | - |
| Jan 2, 2026 | 1,336.00 | 1,360.00 | 1,336.00 | 1,340.00 | 1,340.00 | 1.36% | - |
| Dec 30, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.76% | - |
| Dec 29, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.15% | - |
| Dec 23, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.15% | - |
| Dec 22, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.76% | - |
| Dec 19, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | - | - |
| Dec 18, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.15% | - |
| Dec 17, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | - |
| Dec 16, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.46% | - |
| Dec 15, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.49% | - |
| Dec 12, 2025 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.30% | - |
| Dec 11, 2025 | 1,318.00 | 1,334.00 | 1,318.00 | 1,334.00 | 1,334.00 | 1.37% | 1 |
| Dec 10, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.60% | - |
| Dec 9, 2025 | 1,324.00 | 1,334.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.45% | - |
| Dec 8, 2025 | 1,340.00 | 1,346.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.60% | - |
| 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% | - |