Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 25.85
-1.15 (-4.26%)
Apr 2, 2026, 5:22 PM CET
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.65 | 26.65 | 25.50 | 25.85 | 25.85 | -4.26% | 2,391 |
| Apr 1, 2026 | 27.30 | 27.50 | 26.65 | 27.00 | 27.00 | -0.74% | 1,022 |
| Mar 31, 2026 | 26.40 | 27.30 | 26.40 | 27.20 | 27.20 | 3.03% | 863 |
| Mar 30, 2026 | 27.00 | 27.20 | 26.10 | 26.40 | 26.40 | -2.58% | 1,182 |
| Mar 27, 2026 | 27.00 | 27.70 | 27.00 | 27.10 | 27.10 | 0.37% | 442 |
| Mar 26, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.35% | 918 |
| Mar 25, 2026 | 28.50 | 28.50 | 27.60 | 27.65 | 27.65 | -1.95% | 338 |
| Mar 24, 2026 | 28.90 | 28.90 | 27.80 | 28.20 | 28.20 | 2.17% | 331 |
| Mar 23, 2026 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | -4.50% | 593 |
| Mar 20, 2026 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | 0.17% | 388 |
| Mar 19, 2026 | 28.60 | 28.85 | 28.50 | 28.85 | 28.85 | 0.70% | 201 |
| Mar 18, 2026 | 29.00 | 29.65 | 28.55 | 28.65 | 28.65 | -1.21% | 416 |
| Mar 17, 2026 | 28.80 | 29.50 | 28.55 | 29.00 | 29.00 | 0.17% | 426 |
| Mar 16, 2026 | 28.85 | 28.95 | 28.05 | 28.95 | 28.95 | 0.52% | 277 |
| Mar 13, 2026 | 28.95 | 28.95 | 27.55 | 28.80 | 28.80 | -0.52% | 710 |
| Mar 12, 2026 | 28.35 | 28.95 | 27.55 | 28.95 | 28.95 | 2.12% | 493 |
| Mar 11, 2026 | 28.50 | 28.50 | 27.90 | 28.35 | 28.35 | 1.61% | 663 |
| Mar 10, 2026 | 27.00 | 28.20 | 27.00 | 27.90 | 27.90 | 3.53% | 1,174 |
| Mar 9, 2026 | 26.30 | 27.45 | 26.00 | 26.95 | 26.95 | -5.60% | 2,375 |
| Mar 6, 2026 | 29.50 | 29.85 | 26.55 | 28.55 | 28.55 | -3.22% | 2,955 |
| Mar 5, 2026 | 30.20 | 30.20 | 28.55 | 29.50 | 29.50 | -1.50% | 686 |
| Mar 4, 2026 | 28.25 | 30.00 | 28.25 | 29.95 | 29.95 | 5.64% | 1,170 |
| Mar 3, 2026 | 29.85 | 30.20 | 28.30 | 28.35 | 28.35 | -3.74% | 1,120 |
| Mar 2, 2026 | 29.00 | 30.20 | 28.00 | 29.45 | 29.45 | 1.20% | 2,330 |
| Feb 27, 2026 | 29.45 | 29.45 | 29.05 | 29.10 | 29.10 | 0.34% | 363 |
| Feb 26, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,150 |
| Feb 25, 2026 | 30.00 | 30.20 | 29.20 | 30.00 | 30.00 | 0.17% | 2,397 |
| Feb 24, 2026 | 29.85 | 30.20 | 29.50 | 29.95 | 29.95 | 0.34% | 556 |
| Feb 23, 2026 | 30.00 | 30.15 | 29.80 | 29.85 | 29.85 | -0.17% | 1,002 |
| Feb 20, 2026 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -0.66% | 862 |
| Feb 19, 2026 | 30.10 | 30.95 | 30.10 | 30.10 | 30.10 | -0.50% | 1,302 |
| Feb 18, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 2,058 |
| Feb 17, 2026 | 30.40 | 30.70 | 29.95 | 30.50 | 30.50 | 1.84% | 7,032 |
| Feb 16, 2026 | 30.00 | 30.35 | 29.50 | 29.95 | 29.95 | 4.17% | 2,254 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.75 | 28.75 | 28.75 | -2.21% | 681 |
| Feb 12, 2026 | 29.05 | 29.80 | 28.65 | 29.40 | 29.40 | 1.38% | 507 |
| Feb 11, 2026 | 28.65 | 29.70 | 28.65 | 29.00 | 29.00 | 1.22% | 678 |
| Feb 10, 2026 | 28.50 | 28.65 | 28.30 | 28.65 | 28.65 | 2.14% | 455 |
| Feb 9, 2026 | 28.40 | 28.50 | 27.80 | 28.05 | 28.05 | -0.18% | 742 |
| Feb 6, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 687 |
| Feb 5, 2026 | 28.65 | 28.65 | 27.75 | 28.40 | 28.40 | -2.07% | 986 |
| Feb 4, 2026 | 29.80 | 29.80 | 28.65 | 29.00 | 29.00 | -2.68% | 684 |
| Feb 3, 2026 | 28.25 | 29.90 | 28.25 | 29.80 | 29.80 | 3.83% | 727 |
| Feb 2, 2026 | 28.70 | 29.05 | 27.45 | 28.70 | 28.70 | -0.86% | 1,147 |
| Jan 30, 2026 | 29.00 | 29.90 | 28.00 | 28.95 | 28.95 | -1.19% | 1,258 |
| Jan 29, 2026 | 31.05 | 31.45 | 28.20 | 29.30 | 29.30 | -8.15% | 5,956 |
| Jan 28, 2026 | 32.30 | 32.35 | 31.75 | 31.90 | 31.90 | -0.31% | 1,993 |
| Jan 27, 2026 | 32.00 | 32.25 | 31.10 | 32.00 | 32.00 | - | 370 |
| Jan 26, 2026 | 31.70 | 32.30 | 31.50 | 32.00 | 32.00 | 1.91% | 964 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.00 | 31.40 | 31.40 | -1.88% | 987 |