Odessos Shiprepair Yard S.A. (BUL:ODES)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 124.00
-1.00 (-0.80%)
At close: Jun 4, 2026
Odessos Shiprepair Yard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 3 |
| Jun 3, 2026 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 19.05% | 3 |
| May 28, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | 0.93% | 500 |
| May 26, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 104.04 | 4.85% | 401 |
| May 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 99.22 | -6.36% | 1 |
| May 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.96 | - | 1 |
| May 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.96 | - | 14 |
| May 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.96 | -1.79% | 100 |
| May 4, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 107.89 | -2.61% | 70 |
| Apr 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.78 | - | 14 |
| Apr 28, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 110.78 | -4.17% | 51 |
| Apr 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.60 | 0.84% | 10 |
| Apr 22, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 114.63 | 1.71% | 20 |
| Apr 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 112.71 | -4.10% | 10 |
| Apr 16, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 117.52 | 6.09% | 24 |
| Apr 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.78 | - | 5 |
| Apr 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.78 | - | 8 |
| Apr 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.78 | - | 4 |
| Apr 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.78 | 4.55% | 12 |
| Apr 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.96 | 3.77% | 4 |
| Mar 30, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 102.11 | 6.00% | 25 |
| Mar 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 96.33 | -20.00% | 116 |
| Mar 23, 2026 | 103.00 | 125.00 | 103.00 | 125.00 | 120.41 | -15.54% | 26 |
| Mar 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.57 | -0.67% | 20 |
| Feb 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 143.53 | -0.67% | 8 |
| Feb 6, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 144.50 | 6.38% | 18 |
| Jan 28, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 135.83 | - | 7 |
| Jan 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 135.83 | - | 7 |
| Jan 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 135.83 | - | 8 |
| Jan 16, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 135.83 | -3.42% | 56 |
| Jan 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.64 | 0.69% | 1 |
| Jan 9, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 139.68 | -1.36% | 64 |
| Jan 7, 2026 | 151.00 | 151.00 | 147.00 | 147.00 | 141.61 | -4.03% | 18 |
| Dec 22, 2025 | 152.16 | 153.18 | 152.16 | 153.18 | 147.56 | 1.34% | 50 |
| Dec 12, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | 145.61 | -0.72% | 28 |
| Dec 9, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 146.66 | 3.35% | 100 |