Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,476.00
+8.00 (0.54%)
At close: Jun 29, 2026
BST:49F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,440.00 | 1,528.00 | 1,440.00 | 1,504.00 | 1,499.15 | 3.16% | 2 |
| Jun 18, 2026 | 1,462.00 | 1,462.00 | 1,452.00 | 1,458.00 | 1,453.30 | 0.55% | 15 |
| Jun 17, 2026 | 1,430.00 | 1,468.00 | 1,430.00 | 1,450.00 | 1,445.33 | 1.83% | 5 |
| Jun 16, 2026 | 1,452.00 | 1,462.00 | 1,424.00 | 1,424.00 | 1,419.41 | -2.60% | 14 |
| Jun 15, 2026 | 1,464.00 | 1,488.00 | 1,444.00 | 1,462.00 | 1,457.29 | 0.69% | 18 |
| Jun 12, 2026 | 1,472.00 | 1,472.00 | 1,442.00 | 1,452.00 | 1,447.32 | -1.76% | 19 |
| Jun 11, 2026 | 1,452.00 | 1,478.00 | 1,440.00 | 1,478.00 | 1,473.24 | 2.50% | 3 |
| Jun 10, 2026 | 1,440.00 | 1,458.00 | 1,440.00 | 1,442.00 | 1,437.35 | -0.28% | - |
| Jun 9, 2026 | 1,440.00 | 1,456.00 | 1,426.00 | 1,446.00 | 1,441.34 | 0.42% | 2 |
| Jun 8, 2026 | 1,416.00 | 1,458.00 | 1,396.00 | 1,440.00 | 1,435.36 | 0.84% | 1 |
| Jun 5, 2026 | 1,428.00 | 1,460.00 | 1,420.00 | 1,428.00 | 1,423.40 | -0.97% | 25 |
| Jun 4, 2026 | 1,458.00 | 1,462.00 | 1,424.00 | 1,442.00 | 1,437.35 | -1.37% | 4 |
| Jun 3, 2026 | 1,468.00 | 1,484.00 | 1,460.00 | 1,462.00 | 1,457.29 | -0.81% | - |
| Jun 2, 2026 | 1,472.00 | 1,486.00 | 1,454.00 | 1,474.00 | 1,469.25 | 0.55% | 6 |
| Jun 1, 2026 | 1,420.00 | 1,472.00 | 1,418.00 | 1,466.00 | 1,461.28 | 3.53% | - |
| May 29, 2026 | 1,440.00 | 1,444.00 | 1,416.00 | 1,416.00 | 1,411.44 | -2.34% | 10 |
| May 28, 2026 | 1,446.00 | 1,470.00 | 1,446.00 | 1,450.00 | 1,445.33 | -0.28% | 8 |
| May 27, 2026 | 1,456.00 | 1,476.00 | 1,454.00 | 1,454.00 | 1,449.32 | -0.14% | - |
| May 26, 2026 | 1,450.00 | 1,474.00 | 1,446.00 | 1,456.00 | 1,451.31 | 0.41% | - |
| May 25, 2026 | 1,452.00 | 1,470.00 | 1,444.00 | 1,450.00 | 1,445.33 | 1.40% | - |
| May 22, 2026 | 1,426.00 | 1,454.00 | 1,426.00 | 1,430.00 | 1,425.39 | 0.28% | - |
| May 21, 2026 | 1,414.00 | 1,432.00 | 1,410.00 | 1,426.00 | 1,421.41 | 0.71% | - |
| May 20, 2026 | 1,446.00 | 1,446.00 | 1,414.00 | 1,416.00 | 1,411.44 | -1.53% | - |
| May 19, 2026 | 1,434.00 | 1,458.00 | 1,430.00 | 1,438.00 | 1,433.37 | - | - |
| May 18, 2026 | 1,408.00 | 1,456.00 | 1,402.00 | 1,438.00 | 1,433.37 | 1.70% | - |
| May 15, 2026 | 1,392.00 | 1,436.00 | 1,390.00 | 1,414.00 | 1,409.44 | 1.00% | - |
| May 14, 2026 | 1,404.00 | 1,422.00 | 1,400.00 | 1,400.00 | 1,395.49 | -0.28% | - |
| May 13, 2026 | 1,404.00 | 1,412.00 | 1,398.00 | 1,404.00 | 1,399.48 | 0.29% | - |
| May 12, 2026 | 1,396.00 | 1,424.00 | 1,392.00 | 1,400.00 | 1,395.49 | - | - |
| May 11, 2026 | 1,386.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,395.49 | 0.72% | - |
| May 8, 2026 | 1,396.00 | 1,422.00 | 1,386.00 | 1,390.00 | 1,385.52 | -0.14% | - |
| May 7, 2026 | 1,402.00 | 1,422.00 | 1,392.00 | 1,392.00 | 1,387.52 | -0.85% | - |
| May 6, 2026 | 1,424.00 | 1,440.00 | 1,402.00 | 1,404.00 | 1,399.48 | -0.14% | - |
| May 5, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,406.00 | 1,401.47 | 1.15% | - |
| May 4, 2026 | 1,404.00 | 1,434.00 | 1,390.00 | 1,390.00 | 1,385.52 | -0.86% | - |
| Apr 30, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,402.00 | 1,397.48 | -1.27% | - |
| Apr 29, 2026 | 1,428.00 | 1,444.00 | 1,420.00 | 1,420.00 | 1,415.43 | -0.28% | - |
| Apr 28, 2026 | 1,414.00 | 1,448.00 | 1,408.00 | 1,424.00 | 1,419.41 | 0.71% | - |
| Apr 27, 2026 | 1,410.00 | 1,442.00 | 1,408.00 | 1,414.00 | 1,409.44 | -0.14% | - |
| Apr 24, 2026 | 1,404.00 | 1,444.00 | 1,404.00 | 1,416.00 | 1,411.44 | 1.14% | - |
| Apr 23, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,395.49 | - | - |
| Apr 22, 2026 | 1,400.00 | 1,424.00 | 1,396.00 | 1,400.00 | 1,395.49 | 1.01% | - |
| Apr 21, 2026 | 1,398.00 | 1,414.00 | 1,384.00 | 1,386.00 | 1,381.54 | -0.57% | - |
| Apr 20, 2026 | 1,374.00 | 1,410.00 | 1,374.00 | 1,394.00 | 1,389.51 | -0.29% | - |
| Apr 17, 2026 | 1,382.00 | 1,424.00 | 1,382.00 | 1,398.00 | 1,393.50 | 1.16% | - |