Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,440.00
0.00 (0.00%)
At close: Jun 9, 2026
BST:49F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,416.00 | 1,458.00 | 1,396.00 | 1,440.00 | 1,440.00 | 0.84% | 1 |
| Jun 5, 2026 | 1,428.00 | 1,460.00 | 1,420.00 | 1,428.00 | 1,428.00 | -0.97% | 25 |
| Jun 4, 2026 | 1,458.00 | 1,462.00 | 1,424.00 | 1,442.00 | 1,442.00 | -1.37% | 4 |
| Jun 3, 2026 | 1,468.00 | 1,484.00 | 1,460.00 | 1,462.00 | 1,462.00 | -0.81% | - |
| Jun 2, 2026 | 1,472.00 | 1,486.00 | 1,454.00 | 1,474.00 | 1,474.00 | 0.55% | 6 |
| Jun 1, 2026 | 1,420.00 | 1,472.00 | 1,418.00 | 1,466.00 | 1,466.00 | 3.53% | - |
| May 29, 2026 | 1,440.00 | 1,444.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.34% | 10 |
| May 28, 2026 | 1,446.00 | 1,470.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.28% | 8 |
| May 27, 2026 | 1,456.00 | 1,476.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.14% | - |
| May 26, 2026 | 1,450.00 | 1,474.00 | 1,446.00 | 1,456.00 | 1,456.00 | 0.41% | - |
| May 25, 2026 | 1,452.00 | 1,470.00 | 1,444.00 | 1,450.00 | 1,450.00 | 1.40% | - |
| May 22, 2026 | 1,426.00 | 1,454.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.28% | - |
| May 21, 2026 | 1,414.00 | 1,432.00 | 1,410.00 | 1,426.00 | 1,426.00 | 0.71% | - |
| May 20, 2026 | 1,446.00 | 1,446.00 | 1,414.00 | 1,416.00 | 1,416.00 | -1.53% | - |
| May 19, 2026 | 1,434.00 | 1,458.00 | 1,430.00 | 1,438.00 | 1,438.00 | - | - |
| May 18, 2026 | 1,408.00 | 1,456.00 | 1,402.00 | 1,438.00 | 1,438.00 | 1.70% | - |
| May 15, 2026 | 1,392.00 | 1,436.00 | 1,390.00 | 1,414.00 | 1,414.00 | 1.00% | - |
| May 14, 2026 | 1,404.00 | 1,422.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | - |
| May 13, 2026 | 1,404.00 | 1,412.00 | 1,398.00 | 1,404.00 | 1,404.00 | 0.29% | - |
| May 12, 2026 | 1,396.00 | 1,424.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | - |
| May 11, 2026 | 1,386.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,400.00 | 0.72% | - |
| May 8, 2026 | 1,396.00 | 1,422.00 | 1,386.00 | 1,390.00 | 1,390.00 | -0.14% | - |
| May 7, 2026 | 1,402.00 | 1,422.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.85% | - |
| May 6, 2026 | 1,424.00 | 1,440.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.14% | - |
| May 5, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,406.00 | 1,406.00 | 1.15% | - |
| May 4, 2026 | 1,404.00 | 1,434.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.86% | - |
| Apr 30, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,402.00 | 1,402.00 | -1.27% | - |
| Apr 29, 2026 | 1,428.00 | 1,444.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.28% | - |
| Apr 28, 2026 | 1,414.00 | 1,448.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.71% | - |
| Apr 27, 2026 | 1,410.00 | 1,442.00 | 1,408.00 | 1,414.00 | 1,414.00 | -0.14% | - |
| Apr 24, 2026 | 1,404.00 | 1,444.00 | 1,404.00 | 1,416.00 | 1,416.00 | 1.14% | - |
| Apr 23, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 22, 2026 | 1,400.00 | 1,424.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1.01% | - |
| Apr 21, 2026 | 1,398.00 | 1,414.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.57% | - |
| Apr 20, 2026 | 1,374.00 | 1,410.00 | 1,374.00 | 1,394.00 | 1,394.00 | -0.29% | - |
| Apr 17, 2026 | 1,382.00 | 1,424.00 | 1,382.00 | 1,398.00 | 1,398.00 | 1.16% | - |
| Apr 16, 2026 | 1,360.00 | 1,408.00 | 1,358.00 | 1,382.00 | 1,382.00 | 1.77% | - |
| Apr 15, 2026 | 1,352.00 | 1,380.00 | 1,352.00 | 1,358.00 | 1,358.00 | 0.15% | - |
| Apr 14, 2026 | 1,334.00 | 1,366.00 | 1,334.00 | 1,356.00 | 1,356.00 | 1.19% | - |
| Apr 13, 2026 | 1,332.00 | 1,356.00 | 1,328.00 | 1,340.00 | 1,340.00 | -1.18% | - |
| Apr 10, 2026 | 1,350.00 | 1,374.00 | 1,350.00 | 1,356.00 | 1,356.00 | 1.04% | - |
| Apr 9, 2026 | 1,358.00 | 1,386.00 | 1,338.00 | 1,342.00 | 1,342.00 | -2.19% | - |
| Apr 8, 2026 | 1,378.00 | 1,380.00 | 1,368.00 | 1,372.00 | 1,372.00 | 8.89% | - |
| Apr 7, 2026 | 1,262.00 | 1,262.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.63% | - |
| Apr 2, 2026 | 1,272.00 | 1,290.00 | 1,266.00 | 1,268.00 | 1,268.00 | -1.71% | - |
| Apr 1, 2026 | 1,272.00 | 1,300.00 | 1,272.00 | 1,290.00 | 1,290.00 | 1.57% | - |
| Mar 31, 2026 | 1,288.00 | 1,304.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.78% | - |
| Mar 30, 2026 | 1,266.00 | 1,298.00 | 1,258.00 | 1,280.00 | 1,280.00 | 1.27% | - |
| Mar 27, 2026 | 1,254.00 | 1,286.00 | 1,250.00 | 1,264.00 | 1,264.00 | 1.12% | - |
| Mar 26, 2026 | 1,236.00 | 1,274.00 | 1,236.00 | 1,250.00 | 1,250.00 | 0.16% | - |