Odessos Shiprepair Yard S.A. (BUL:ODES)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 141.00
-5.00 (-3.42%)
At close: Jan 16, 2026
Odessos Shiprepair Yard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | 56 |
| Jan 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 1 |
| Jan 9, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -1.36% | 64 |
| Jan 7, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -4.16% | 18 |
| Jan 1, 2026 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | -48.87% | - |
| Dec 22, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1.35% | 50 |
| Dec 12, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | 28 |
| Dec 9, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3.47% | 100 |
| Dec 5, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -2.04% | 9 |
| Dec 1, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 5.00% | 24 |
| Nov 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 10 |
| Nov 27, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -1.40% | 9 |
| Nov 24, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | 705 |
| Nov 10, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -4.08% | 1 |
| Nov 7, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 20 |
| Nov 6, 2025 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | -2.00% | 4 |
| Nov 5, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.35% | 10 |
| Nov 3, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | 42 |
| Oct 31, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 0.68% | 20 |
| Oct 28, 2025 | 312.00 | 312.00 | 294.00 | 296.00 | 296.00 | -9.76% | 40 |
| Oct 27, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 1 |
| Oct 21, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | 1 |
| Oct 14, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 5.63% | 2 |
| Sep 11, 2025 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | -3.61% | 3 |
| Sep 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 5.73% | 17 |
| Sep 9, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -5.42% | 16 |
| Sep 3, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 1 |
| Sep 2, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 7.10% | 2 |
| Aug 28, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -5.49% | 7 |
| Aug 20, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 3 |
| Aug 15, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 3 |
| Aug 13, 2025 | 306.00 | 326.00 | 300.00 | 326.00 | 326.00 | -1.21% | 26 |
| Jul 23, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 400 |
| Jul 18, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.60% | 22 |