Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,312.00
+14.00 (1.08%)
At close: Aug 28, 2026
BST:49F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,320.00 | 1,328.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.08% | 6 |
| Aug 27, 2026 | 1,298.00 | 1,312.00 | 1,278.00 | 1,298.00 | 1,298.00 | 0.15% | - |
| Aug 26, 2026 | 1,314.00 | 1,316.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.46% | 25 |
| Aug 25, 2026 | 1,298.00 | 1,320.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.46% | 2 |
| Aug 24, 2026 | 1,290.00 | 1,314.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.47% | 2 |
| Aug 21, 2026 | 1,308.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.07% | 2 |
| Aug 20, 2026 | 1,302.00 | 1,322.00 | 1,302.00 | 1,304.00 | 1,304.00 | 0.15% | 2 |
| Aug 19, 2026 | 1,298.00 | 1,330.00 | 1,298.00 | 1,302.00 | 1,302.00 | -1.06% | 3 |
| Aug 18, 2026 | 1,308.00 | 1,326.00 | 1,308.00 | 1,316.00 | 1,316.00 | 0.15% | 3 |
| Aug 17, 2026 | 1,340.00 | 1,342.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.79% | 2 |
| Aug 14, 2026 | 1,340.00 | 1,348.00 | 1,334.00 | 1,338.00 | 1,338.00 | 1.36% | - |
| Aug 13, 2026 | 1,306.00 | 1,330.00 | 1,304.00 | 1,320.00 | 1,320.00 | 1.23% | 5 |
| Aug 12, 2026 | 1,300.00 | 1,332.00 | 1,300.00 | 1,304.00 | 1,304.00 | 0.15% | 12 |
| Aug 11, 2026 | 1,306.00 | 1,322.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.31% | 3 |
| Aug 10, 2026 | 1,318.00 | 1,328.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.46% | - |
| Aug 7, 2026 | 1,320.00 | 1,328.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.61% | - |
| Aug 6, 2026 | 1,320.00 | 1,342.00 | 1,312.00 | 1,320.00 | 1,320.00 | - | 1 |
| Aug 5, 2026 | 1,332.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.60% | - |
| Aug 4, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.76% | 4 |
| Aug 3, 2026 | 1,358.00 | 1,370.00 | 1,316.00 | 1,318.00 | 1,318.00 | -3.65% | 1 |
| Jul 31, 2026 | 1,352.00 | 1,370.00 | 1,326.00 | 1,368.00 | 1,368.00 | -4.07% | 9 |
| Jul 30, 2026 | 1,414.00 | 1,426.00 | 1,386.00 | 1,426.00 | 1,426.00 | 1.86% | 2 |
| Jul 29, 2026 | 1,408.00 | 1,434.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.69% | 1 |
| Jul 28, 2026 | 1,412.00 | 1,428.00 | 1,398.00 | 1,424.00 | 1,424.00 | 0.99% | 2 |
| Jul 27, 2026 | 1,442.00 | 1,448.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.14% | - |
| Jul 24, 2026 | 1,402.00 | 1,436.00 | 1,386.00 | 1,412.00 | 1,412.00 | 0.71% | 115 |
| Jul 23, 2026 | 1,386.00 | 1,406.00 | 1,366.00 | 1,402.00 | 1,402.00 | 1.01% | 39 |
| Jul 22, 2026 | 1,390.00 | 1,412.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.29% | 23 |
| Jul 21, 2026 | 1,394.00 | 1,418.00 | 1,384.00 | 1,392.00 | 1,392.00 | 0.29% | 5 |
| Jul 20, 2026 | 1,396.00 | 1,412.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.00% | 10 |
| Jul 17, 2026 | 1,358.00 | 1,404.00 | 1,356.00 | 1,402.00 | 1,402.00 | 2.19% | 1 |
| Jul 16, 2026 | 1,404.00 | 1,406.00 | 1,370.00 | 1,372.00 | 1,372.00 | -2.00% | 6 |
| Jul 15, 2026 | 1,418.00 | 1,434.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.13% | 17 |
| Jul 14, 2026 | 1,432.00 | 1,452.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.67% | 3 |
| Jul 13, 2026 | 1,426.00 | 1,450.00 | 1,426.00 | 1,440.00 | 1,440.00 | -0.69% | - |
| Jul 10, 2026 | 1,450.00 | 1,454.00 | 1,436.00 | 1,450.00 | 1,450.00 | -0.96% | - |
| Jul 9, 2026 | 1,466.00 | 1,474.00 | 1,450.00 | 1,464.00 | 1,464.00 | - | - |
| Jul 8, 2026 | 1,446.00 | 1,470.00 | 1,446.00 | 1,464.00 | 1,464.00 | 1.67% | 4 |
| Jul 7, 2026 | 1,450.00 | 1,464.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.23% | - |
| Jul 6, 2026 | 1,452.00 | 1,468.00 | 1,450.00 | 1,458.00 | 1,458.00 | - | 1 |
| Jul 3, 2026 | 1,456.00 | 1,470.00 | 1,450.00 | 1,458.00 | 1,458.00 | 0.69% | 6 |
| Jul 2, 2026 | 1,454.00 | 1,462.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.14% | 3 |
| Jul 1, 2026 | 1,448.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.41% | 17 |
| Jun 30, 2026 | 1,484.00 | 1,484.00 | 1,450.00 | 1,456.00 | 1,456.00 | -1.36% | 10 |
| Jun 29, 2026 | 1,476.00 | 1,484.00 | 1,468.00 | 1,476.00 | 1,476.00 | 0.54% | - |
| Jun 26, 2026 | 1,470.00 | 1,480.00 | 1,454.00 | 1,468.00 | 1,468.00 | -1.08% | 4 |
| Jun 25, 2026 | 1,474.00 | 1,500.00 | 1,474.00 | 1,484.00 | 1,484.00 | 1.09% | 2 |
| Jun 24, 2026 | 1,480.00 | 1,498.00 | 1,464.00 | 1,468.00 | 1,468.00 | -0.81% | 5 |
| Jun 23, 2026 | 1,468.00 | 1,502.00 | 1,460.00 | 1,480.00 | 1,480.00 | -0.22% | 26 |
| Jun 22, 2026 | 1,502.00 | 1,508.00 | 1,488.00 | 1,488.00 | 1,483.21 | -1.06% | 1 |