Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 31.55
-0.75 (-2.32%)
At close: Sep 5, 2025
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.10 | 33.20 | 31.05 | 31.55 | - | -2.32% | 1,121 |
| Sep 4, 2025 | 33.45 | 33.45 | 31.90 | 32.30 | - | -3.29% | 1,260 |
| Sep 3, 2025 | 32.20 | 33.40 | 32.00 | 33.40 | - | 2.77% | 1,088 |
| Sep 2, 2025 | 33.70 | 33.85 | 32.50 | 32.50 | - | -3.56% | 940 |
| Sep 1, 2025 | 34.15 | 34.15 | 32.65 | 33.70 | - | 3.37% | 1,216 |
| Aug 29, 2025 | 33.50 | 34.30 | 32.35 | 32.60 | - | -3.98% | 882 |
| Aug 28, 2025 | 32.00 | 34.05 | 32.00 | 33.95 | - | 3.82% | 957 |
| Aug 27, 2025 | 32.85 | 33.10 | 32.00 | 32.70 | - | -2.82% | 1,043 |
| Aug 26, 2025 | 34.05 | 34.50 | 32.10 | 33.65 | - | -3.99% | 2,866 |
| Aug 25, 2025 | 36.80 | 36.80 | 34.15 | 35.05 | - | -1.82% | 1,488 |
| Aug 22, 2025 | 34.60 | 36.25 | 34.60 | 35.70 | - | -0.97% | 2,045 |
| Aug 21, 2025 | 33.80 | 37.15 | 32.00 | 36.05 | - | 6.66% | 5,372 |
| Aug 20, 2025 | 31.95 | 34.25 | 30.70 | 33.80 | - | 10.46% | 3,539 |
| Aug 19, 2025 | 32.35 | 32.80 | 30.60 | 30.60 | - | -5.41% | 2,129 |
| Aug 18, 2025 | 31.20 | 33.00 | 31.20 | 32.35 | - | 1.09% | 535 |
| Aug 15, 2025 | 32.50 | 33.30 | 31.10 | 32.00 | - | -3.03% | 1,360 |
| Aug 14, 2025 | 33.20 | 34.30 | 32.20 | 33.00 | - | -0.45% | 1,468 |
| Aug 13, 2025 | 33.05 | 34.90 | 32.00 | 33.15 | - | -1.92% | 5,378 |
| Aug 12, 2025 | 28.10 | 33.80 | 27.40 | 33.80 | - | 15.75% | 8,895 |
| Aug 11, 2025 | 31.55 | 32.00 | 29.20 | 29.20 | - | -8.75% | 4,013 |
| Aug 8, 2025 | 31.85 | 33.40 | 31.35 | 32.00 | - | -0.93% | 2,712 |
| Aug 7, 2025 | 33.85 | 33.95 | 30.80 | 32.30 | - | -6.24% | 11,404 |
| Aug 6, 2025 | 35.55 | 36.00 | 33.65 | 34.45 | - | -2.41% | 4,866 |
| Aug 5, 2025 | 37.50 | 37.50 | 35.05 | 35.30 | - | -4.59% | 2,362 |
| Aug 4, 2025 | 37.40 | 37.50 | 37.00 | 37.00 | - | -0.94% | 2,216 |
| Aug 1, 2025 | 37.75 | 37.85 | 36.40 | 37.35 | - | 1.49% | 3,523 |
| Jul 31, 2025 | 38.30 | 38.80 | 36.05 | 36.80 | - | -3.92% | 5,175 |
| Jul 30, 2025 | 39.40 | 40.35 | 37.00 | 38.30 | - | -3.77% | 3,272 |
| Jul 29, 2025 | 41.85 | 44.60 | 39.20 | 39.80 | - | -5.91% | 8,638 |
| Jul 28, 2025 | 45.00 | 45.00 | 42.00 | 42.30 | - | -5.69% | 5,115 |
| Jul 25, 2025 | 43.00 | 45.95 | 42.60 | 44.85 | - | 5.28% | 4,633 |
| Jul 24, 2025 | 42.35 | 43.80 | 42.00 | 42.60 | - | 4.41% | 1,804 |
| Jul 23, 2025 | 43.95 | 43.95 | 40.25 | 40.80 | - | -5.45% | 3,678 |
| Jul 22, 2025 | 43.70 | 44.95 | 41.80 | 43.15 | - | 0.12% | 2,961 |
| Jul 21, 2025 | 46.20 | 46.20 | 42.00 | 43.10 | - | -5.79% | 6,231 |
| Jul 18, 2025 | 46.55 | 46.80 | 45.05 | 45.75 | - | 4.45% | 7,285 |
| Jul 17, 2025 | 41.45 | 43.90 | 40.10 | 43.80 | - | 6.83% | 4,880 |
| Jul 16, 2025 | 43.65 | 43.65 | 41.00 | 41.00 | - | -1.20% | 2,594 |
| Jul 15, 2025 | 44.50 | 44.50 | 40.05 | 41.50 | - | -4.60% | 4,145 |
| Jul 14, 2025 | 41.20 | 44.00 | 41.05 | 43.50 | - | 8.75% | 6,823 |
| Jul 11, 2025 | 37.85 | 40.40 | 37.50 | 40.00 | - | 6.38% | 4,783 |
| Jul 10, 2025 | 35.40 | 37.70 | 34.75 | 37.60 | - | 8.36% | 4,414 |
| Jul 9, 2025 | 35.40 | 35.75 | 34.20 | 34.70 | - | -0.86% | 3,669 |
| Jul 8, 2025 | 34.00 | 35.20 | 33.45 | 35.00 | - | 4.63% | 3,460 |
| Jul 7, 2025 | 35.00 | 35.00 | 33.10 | 33.45 | - | -4.43% | 5,053 |
| Jul 4, 2025 | 37.35 | 37.35 | 34.00 | 35.00 | - | -6.29% | 4,818 |
| Jul 3, 2025 | 32.95 | 37.75 | 32.80 | 37.35 | - | 9.37% | 6,704 |
| Jul 2, 2025 | 35.55 | 36.05 | 32.50 | 34.15 | - | -7.20% | 12,216 |
| Jul 1, 2025 | 38.20 | 38.55 | 34.65 | 36.80 | - | -5.64% | 12,404 |
| Jun 30, 2025 | 41.50 | 41.50 | 38.30 | 39.00 | - | -6.02% | 6,835 |