Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 973.00
-6.00 (-0.61%)
At close: Oct 9, 2026
BST:49F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 981.00 | 989.00 | 971.00 | 973.00 | 973.00 | -0.61% | 3 |
| Oct 8, 2026 | 1,006.00 | 1,020.00 | 972.00 | 979.00 | 979.00 | -2.88% | 11 |
| Oct 7, 2026 | 1,000.00 | 1,026.00 | 999.00 | 1,008.00 | 1,008.00 | 0.20% | - |
| Oct 6, 2026 | 1,020.00 | 1,026.00 | 1,002.00 | 1,006.00 | 1,006.00 | -1.37% | 20 |
| Oct 5, 2026 | 985.00 | 1,030.00 | 985.00 | 1,020.00 | 1,020.00 | 3.13% | - |
| Oct 2, 2026 | 987.00 | 1,012.00 | 979.00 | 989.00 | 989.00 | 0.20% | 1 |
| Oct 1, 2026 | 982.00 | 1,004.00 | 965.00 | 987.00 | 987.00 | 0.41% | 12 |
| Sep 30, 2026 | 977.00 | 1,012.00 | 966.00 | 983.00 | 983.00 | 1.24% | - |
| Sep 29, 2026 | 948.00 | 986.00 | 948.00 | 971.00 | 971.00 | 1.57% | - |
| Sep 28, 2026 | 947.00 | 980.00 | 938.00 | 956.00 | 956.00 | 0.31% | 5 |
| Sep 25, 2026 | 954.00 | 971.00 | 946.00 | 953.00 | 953.00 | 5.58% | 22 |
| Sep 24, 2026 | 1,270.00 | 1,300.00 | 1,250.00 | 1,282.00 | 902.59 | 0.79% | 12 |
| Sep 23, 2026 | 1,276.00 | 1,298.00 | 1,270.00 | 1,272.00 | 895.55 | -0.16% | - |
| Sep 22, 2026 | 1,276.00 | 1,300.00 | 1,274.00 | 1,274.00 | 896.96 | -0.31% | 42 |
| Sep 21, 2026 | 1,280.00 | 1,290.00 | 1,276.00 | 1,278.00 | 899.78 | 0.16% | - |
| Sep 18, 2026 | 1,268.00 | 1,304.00 | 1,268.00 | 1,276.00 | 898.37 | 0.63% | 7 |
| Sep 17, 2026 | 1,282.00 | 1,292.00 | 1,264.00 | 1,268.00 | 892.74 | -2.01% | 30 |
| Sep 16, 2026 | 1,280.00 | 1,312.00 | 1,270.00 | 1,294.00 | 911.04 | 1.25% | 7 |
| Sep 15, 2026 | 1,272.00 | 1,288.00 | 1,262.00 | 1,278.00 | 899.78 | -0.47% | - |
| Sep 14, 2026 | 1,274.00 | 1,288.00 | 1,258.00 | 1,284.00 | 904.00 | 0.31% | 2 |
| Sep 11, 2026 | 1,284.00 | 1,286.00 | 1,278.00 | 1,280.00 | 901.18 | 1.27% | - |
| Sep 10, 2026 | 1,270.00 | 1,304.00 | 1,260.00 | 1,264.00 | 889.92 | -0.16% | 4 |
| Sep 9, 2026 | 1,292.00 | 1,300.00 | 1,266.00 | 1,266.00 | 891.33 | -2.01% | 12 |
| Sep 8, 2026 | 1,298.00 | 1,312.00 | 1,292.00 | 1,292.00 | 909.63 | -0.77% | - |
| Sep 7, 2026 | 1,296.00 | 1,326.00 | 1,280.00 | 1,302.00 | 916.67 | 0.15% | 26 |
| Sep 4, 2026 | 1,316.00 | 1,318.00 | 1,300.00 | 1,300.00 | 915.26 | -1.07% | 16 |
| Sep 3, 2026 | 1,298.00 | 1,322.00 | 1,298.00 | 1,314.00 | 925.12 | 1.08% | - |
| Sep 2, 2026 | 1,282.00 | 1,314.00 | 1,282.00 | 1,300.00 | 915.26 | 0.46% | 4 |
| Sep 1, 2026 | 1,314.00 | 1,330.00 | 1,294.00 | 1,294.00 | 911.04 | -1.67% | - |
| Aug 31, 2026 | 1,310.00 | 1,342.00 | 1,296.00 | 1,316.00 | 926.53 | 0.30% | 7 |
| Aug 28, 2026 | 1,320.00 | 1,328.00 | 1,312.00 | 1,312.00 | 923.71 | 1.08% | 6 |
| Aug 27, 2026 | 1,298.00 | 1,312.00 | 1,278.00 | 1,298.00 | 913.86 | 0.15% | - |
| Aug 26, 2026 | 1,314.00 | 1,316.00 | 1,296.00 | 1,296.00 | 912.45 | -0.46% | 25 |
| Aug 25, 2026 | 1,298.00 | 1,320.00 | 1,298.00 | 1,302.00 | 916.67 | 0.46% | 2 |
| Aug 24, 2026 | 1,290.00 | 1,314.00 | 1,288.00 | 1,296.00 | 912.45 | 0.47% | 2 |
| Aug 21, 2026 | 1,308.00 | 1,320.00 | 1,290.00 | 1,290.00 | 908.22 | -1.07% | 2 |
| Aug 20, 2026 | 1,302.00 | 1,322.00 | 1,302.00 | 1,304.00 | 918.08 | 0.15% | 2 |
| Aug 19, 2026 | 1,298.00 | 1,330.00 | 1,298.00 | 1,302.00 | 916.67 | -1.06% | 3 |
| Aug 18, 2026 | 1,308.00 | 1,326.00 | 1,308.00 | 1,316.00 | 926.53 | 0.15% | 3 |
| Aug 17, 2026 | 1,340.00 | 1,342.00 | 1,314.00 | 1,314.00 | 925.12 | -1.79% | 2 |
| Aug 14, 2026 | 1,340.00 | 1,348.00 | 1,334.00 | 1,338.00 | 942.02 | 1.36% | - |
| Aug 13, 2026 | 1,306.00 | 1,330.00 | 1,304.00 | 1,320.00 | 929.35 | 1.23% | 5 |
| Aug 12, 2026 | 1,300.00 | 1,332.00 | 1,300.00 | 1,304.00 | 918.08 | 0.15% | 12 |
| Aug 11, 2026 | 1,306.00 | 1,322.00 | 1,296.00 | 1,302.00 | 916.67 | -0.31% | 3 |
| Aug 10, 2026 | 1,318.00 | 1,328.00 | 1,306.00 | 1,306.00 | 919.49 | -0.46% | - |
| Aug 7, 2026 | 1,320.00 | 1,328.00 | 1,310.00 | 1,312.00 | 923.71 | -0.61% | - |
| Aug 6, 2026 | 1,320.00 | 1,342.00 | 1,312.00 | 1,320.00 | 929.35 | - | 1 |
| Aug 5, 2026 | 1,332.00 | 1,340.00 | 1,320.00 | 1,320.00 | 929.35 | -0.60% | - |
| Aug 4, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,328.00 | 934.98 | 0.76% | 4 |
| Aug 3, 2026 | 1,358.00 | 1,370.00 | 1,316.00 | 1,318.00 | 927.94 | -3.65% | 1 |