Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 32.65
+0.15 (0.46%)
Nov 10, 2025, 5:29 PM CET
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 35.95 | 36.60 | 35.25 | 35.45 | 35.45 | -0.56% | 718 |
| Sep 18, 2025 | 34.95 | 36.50 | 34.75 | 35.65 | 35.65 | 3.18% | 1,585 |
| Sep 17, 2025 | 33.60 | 34.60 | 33.60 | 34.55 | 34.55 | 2.83% | 178 |
| Sep 16, 2025 | 35.00 | 35.00 | 32.85 | 33.60 | 33.60 | -1.03% | 877 |
| Sep 15, 2025 | 32.45 | 37.00 | 32.30 | 33.95 | 33.95 | 1.49% | 2,607 |
| Sep 12, 2025 | 33.50 | 33.50 | 32.45 | 33.45 | 33.45 | -0.15% | 224 |
| Sep 11, 2025 | 32.30 | 34.50 | 32.30 | 33.50 | 33.50 | 2.60% | 1,414 |
| Sep 10, 2025 | 33.45 | 33.45 | 32.35 | 32.65 | 32.65 | -1.80% | 676 |
| Sep 9, 2025 | 31.40 | 33.25 | 30.80 | 33.25 | 33.25 | 5.72% | 1,331 |
| Sep 8, 2025 | 30.45 | 31.50 | 30.20 | 31.45 | 31.45 | -0.32% | 917 |
| Sep 5, 2025 | 32.10 | 33.20 | 31.05 | 31.55 | 31.55 | -2.32% | 1,121 |
| Sep 4, 2025 | 33.45 | 33.45 | 31.90 | 32.30 | 32.30 | -3.29% | 1,260 |
| Sep 3, 2025 | 32.20 | 33.40 | 32.00 | 33.40 | 33.40 | 2.77% | 1,088 |
| Sep 2, 2025 | 33.70 | 33.85 | 32.50 | 32.50 | 32.50 | -3.56% | 940 |
| Sep 1, 2025 | 34.15 | 34.15 | 32.65 | 33.70 | 33.70 | 3.37% | 1,216 |