Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 31.75
+0.35 (1.11%)
At close: Nov 28, 2025
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.50 | 31.80 | 31.00 | 31.75 | 31.75 | 1.11% | 451 |
| Nov 27, 2025 | 30.10 | 31.45 | 30.10 | 31.40 | 31.40 | 2.28% | 1,360 |
| Nov 26, 2025 | 31.40 | 31.70 | 30.50 | 30.70 | 30.70 | -0.97% | 442 |
| Nov 25, 2025 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 2.99% | 291 |
| Nov 24, 2025 | 30.25 | 31.50 | 29.05 | 30.10 | 30.10 | 1.18% | 1,157 |
| Nov 21, 2025 | 30.70 | 30.75 | 27.75 | 29.75 | 29.75 | -3.88% | 4,196 |
| Nov 20, 2025 | 31.80 | 31.80 | 30.70 | 30.95 | 30.95 | -3.28% | 1,745 |
| Nov 19, 2025 | 32.50 | 33.00 | 31.40 | 32.00 | 32.00 | -1.39% | 474 |
| Nov 18, 2025 | 33.20 | 33.20 | 31.50 | 32.45 | 32.45 | -2.11% | 930 |
| Nov 17, 2025 | 33.50 | 33.50 | 32.05 | 33.15 | 33.15 | 0.61% | 458 |
| Nov 14, 2025 | 34.00 | 34.00 | 31.55 | 32.95 | 32.95 | 5.78% | 713 |
| Nov 13, 2025 | 32.00 | 32.50 | 31.00 | 31.15 | 31.15 | -2.96% | 2,686 |
| Nov 12, 2025 | 32.00 | 33.50 | 32.00 | 32.10 | 32.10 | 0.31% | 654 |
| Nov 11, 2025 | 32.60 | 33.00 | 31.40 | 32.00 | 32.00 | -1.99% | 807 |
| Nov 10, 2025 | 32.50 | 32.95 | 31.70 | 32.65 | 32.65 | 0.46% | 580 |
| Nov 7, 2025 | 32.00 | 32.60 | 32.00 | 32.50 | 32.50 | -1.37% | 964 |
| Nov 6, 2025 | 34.45 | 34.95 | 32.20 | 32.95 | 32.95 | -4.49% | 1,322 |
| Nov 5, 2025 | 34.50 | 35.25 | 31.50 | 34.50 | 34.50 | - | 2,431 |
| Nov 4, 2025 | 34.50 | 35.15 | 34.50 | 34.50 | 34.50 | - | 587 |
| Nov 3, 2025 | 35.25 | 35.80 | 34.30 | 34.50 | 34.50 | 0.73% | 905 |
| Oct 31, 2025 | 34.00 | 35.25 | 33.60 | 34.25 | 34.25 | 0.74% | 1,755 |
| Oct 30, 2025 | 35.80 | 35.80 | 33.90 | 34.00 | 34.00 | -5.03% | 1,667 |
| Oct 29, 2025 | 36.80 | 36.80 | 35.20 | 35.80 | 35.80 | 0.85% | 892 |
| Oct 28, 2025 | 36.20 | 36.55 | 35.50 | 35.50 | 35.50 | -0.14% | 1,076 |
| Oct 27, 2025 | 37.30 | 37.30 | 35.15 | 35.55 | 35.55 | 1.43% | 1,953 |
| Oct 24, 2025 | 35.05 | 36.55 | 35.00 | 35.05 | 35.05 | -0.85% | 2,813 |
| Oct 23, 2025 | 35.90 | 35.90 | 34.60 | 35.35 | 35.35 | -1.39% | 1,392 |
| Oct 22, 2025 | 35.25 | 37.00 | 33.15 | 35.85 | 35.85 | 0.84% | 6,331 |
| Oct 21, 2025 | 35.90 | 35.90 | 35.40 | 35.55 | 35.55 | -0.97% | 2,410 |
| Oct 20, 2025 | 35.90 | 36.10 | 34.35 | 35.90 | 35.90 | 10.46% | 8,852 |
| Oct 17, 2025 | 32.50 | 33.00 | 31.50 | 32.50 | 32.50 | -1.52% | 1,125 |
| Oct 16, 2025 | 33.85 | 34.00 | 32.55 | 33.00 | 33.00 | -1.64% | 1,358 |
| Oct 15, 2025 | 34.70 | 34.70 | 32.65 | 33.55 | 33.55 | 2.91% | 1,048 |
| Oct 14, 2025 | 34.85 | 34.85 | 31.80 | 32.60 | 32.60 | -2.10% | 1,877 |
| Oct 13, 2025 | 30.60 | 33.80 | 30.60 | 33.30 | 33.30 | 8.47% | 1,695 |
| Oct 10, 2025 | 34.00 | 34.45 | 30.70 | 30.70 | 30.70 | -9.17% | 5,562 |
| Oct 9, 2025 | 32.45 | 34.00 | 32.00 | 33.80 | 33.80 | 4.00% | 1,689 |
| Oct 8, 2025 | 32.50 | 33.00 | 32.45 | 32.50 | 32.50 | -2.84% | 1,106 |
| Oct 7, 2025 | 33.95 | 33.95 | 32.50 | 33.45 | 33.45 | -1.62% | 1,124 |
| Oct 6, 2025 | 33.45 | 34.95 | 32.45 | 34.00 | 34.00 | 1.80% | 1,201 |
| Oct 3, 2025 | 33.55 | 34.75 | 33.30 | 33.40 | 33.40 | -4.43% | 1,730 |
| Oct 2, 2025 | 35.85 | 35.85 | 33.30 | 34.95 | 34.95 | -2.24% | 2,334 |
| Oct 1, 2025 | 35.60 | 36.00 | 35.05 | 35.75 | 35.75 | 0.42% | 584 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.05 | 35.60 | 35.60 | -1.11% | 820 |
| Sep 29, 2025 | 35.50 | 36.00 | 34.75 | 36.00 | 36.00 | 2.56% | 1,222 |
| Sep 26, 2025 | 33.55 | 35.55 | 33.45 | 35.10 | 35.10 | 3.24% | 805 |
| Sep 25, 2025 | 34.35 | 34.95 | 34.00 | 34.00 | 34.00 | -1.02% | 324 |
| Sep 24, 2025 | 35.30 | 35.30 | 33.35 | 34.35 | 34.35 | -2.55% | 1,228 |
| Sep 23, 2025 | 35.70 | 35.80 | 34.40 | 35.25 | 35.25 | -1.26% | 623 |
| Sep 22, 2025 | 36.60 | 36.60 | 35.70 | 35.70 | 35.70 | 0.71% | 894 |