Compagnie de l'Odet (BST:49F)
Germany · Delayed Price · Currency is EUR 1,424.00
+10.00 (0.71%)
At close: Apr 28, 2026
BST:49F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 25, 2026 | 1,246.00 | 1,284.00 | 1,244.00 | 1,248.00 | 1,248.00 | - | - |
| Mar 24, 2026 | 1,224.00 | 1,250.00 | 1,220.00 | 1,248.00 | 1,248.00 | 0.65% | - |
| Mar 23, 2026 | 1,196.00 | 1,272.00 | 1,192.00 | 1,240.00 | 1,240.00 | 2.31% | - |
| Mar 20, 2026 | 1,188.00 | 1,230.00 | 1,188.00 | 1,212.00 | 1,212.00 | 1.68% | - |
| Mar 19, 2026 | 1,160.00 | 1,200.00 | 1,150.00 | 1,192.00 | 1,192.00 | 2.23% | - |
| Mar 18, 2026 | 1,220.00 | 1,220.00 | 1,166.00 | 1,166.00 | 1,166.00 | 7.96% | - |
| Mar 17, 2026 | 1,108.00 | 1,112.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.88% | - |
| Mar 16, 2026 | 1,116.00 | 1,130.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.36% | - |
| Mar 13, 2026 | 1,116.00 | 1,136.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.54% | - |
| Mar 12, 2026 | 1,146.00 | 1,154.00 | 1,114.00 | 1,114.00 | 1,114.00 | -2.28% | - |
| Mar 11, 2026 | 1,158.00 | 1,178.00 | 1,138.00 | 1,140.00 | 1,140.00 | -1.38% | - |
| Mar 10, 2026 | 1,172.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.03% | - |
| Mar 9, 2026 | 1,166.00 | 1,188.00 | 1,164.00 | 1,180.00 | 1,180.00 | -0.67% | - |
| Mar 6, 2026 | 1,222.00 | 1,228.00 | 1,186.00 | 1,188.00 | 1,188.00 | -2.30% | 1 |
| Mar 5, 2026 | 1,216.00 | 1,246.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.49% | - |
| Mar 4, 2026 | 1,232.00 | 1,256.00 | 1,220.00 | 1,222.00 | 1,222.00 | -1.29% | 1 |
| Mar 3, 2026 | 1,260.00 | 1,278.00 | 1,230.00 | 1,238.00 | 1,238.00 | -2.37% | - |
| Mar 2, 2026 | 1,268.00 | 1,306.00 | 1,266.00 | 1,268.00 | 1,268.00 | -1.86% | - |
| Feb 27, 2026 | 1,282.00 | 1,312.00 | 1,282.00 | 1,292.00 | 1,292.00 | 0.47% | - |
| Feb 26, 2026 | 1,280.00 | 1,304.00 | 1,280.00 | 1,286.00 | 1,286.00 | - | - |
| Feb 25, 2026 | 1,286.00 | 1,306.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.16% | - |
| Feb 24, 2026 | 1,292.00 | 1,304.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.31% | - |
| Feb 23, 2026 | 1,294.00 | 1,314.00 | 1,290.00 | 1,292.00 | 1,292.00 | -0.46% | - |
| Feb 20, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.62% | - |
| Feb 19, 2026 | 1,292.00 | 1,306.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.31% | - |
| Feb 18, 2026 | 1,284.00 | 1,312.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.78% | - |
| Feb 17, 2026 | 1,276.00 | 1,298.00 | 1,276.00 | 1,284.00 | 1,284.00 | 0.31% | - |
| Feb 16, 2026 | 1,280.00 | 1,302.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.16% | - |