Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 29.90
-0.20 (-0.66%)
At close: Feb 20, 2026
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 32.10 | 32.40 | 31.80 | 32.00 | 32.00 | -1.23% | 521 |
| Jan 21, 2026 | 32.15 | 32.45 | 31.55 | 32.40 | 32.40 | 1.25% | 1,451 |
| Jan 20, 2026 | 31.25 | 32.00 | 30.35 | 32.00 | 32.00 | 2.40% | 2,031 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.20 | 31.25 | 31.25 | -0.16% | 947 |
| Jan 16, 2026 | 31.95 | 31.95 | 31.30 | 31.30 | 31.30 | -0.95% | 488 |
| Jan 15, 2026 | 32.15 | 32.15 | 30.85 | 31.60 | 31.60 | -1.25% | 1,159 |
| Jan 14, 2026 | 32.10 | 32.10 | 30.55 | 32.00 | 32.00 | - | 4,053 |
| Jan 13, 2026 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | -0.31% | 1,870 |
| Jan 12, 2026 | 32.15 | 32.15 | 31.60 | 32.10 | 32.10 | -0.16% | 3,247 |
| Jan 9, 2026 | 32.15 | 32.15 | 31.05 | 32.15 | 32.15 | - | 2,791 |
| Jan 8, 2026 | 32.50 | 33.00 | 31.75 | 32.15 | 32.15 | 1.58% | 6,927 |
| Jan 7, 2026 | 28.15 | 31.70 | 28.15 | 31.65 | 31.65 | 13.24% | 7,986 |
| Jan 6, 2026 | 27.70 | 27.95 | 27.50 | 27.95 | 27.95 | 1.08% | 3,754 |
| Jan 5, 2026 | 26.90 | 27.65 | 26.70 | 27.65 | 27.65 | 5.94% | 1,333 |
| Jan 2, 2026 | 25.25 | 26.20 | 25.25 | 26.10 | 26.10 | 3.37% | 813 |
| Dec 31, 2025 | 25.20 | 25.60 | 25.20 | 25.25 | 25.25 | 0.20% | 558 |
| Dec 30, 2025 | 26.30 | 26.40 | 25.20 | 25.20 | 25.20 | -4.91% | 2,161 |
| Dec 29, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | -0.38% | 677 |
| Dec 24, 2025 | 27.35 | 27.35 | 26.15 | 26.60 | 26.60 | 0.76% | 409 |
| Dec 23, 2025 | 25.80 | 27.40 | 25.80 | 26.40 | 26.40 | 2.33% | 1,721 |
| Dec 22, 2025 | 27.60 | 27.60 | 25.60 | 25.80 | 25.80 | -1.71% | 1,100 |
| Dec 19, 2025 | 25.05 | 27.10 | 25.00 | 26.25 | 26.25 | 4.58% | 3,367 |
| Dec 18, 2025 | 25.50 | 25.60 | 25.10 | 25.10 | 25.10 | -3.09% | 2,334 |
| Dec 17, 2025 | 27.20 | 27.20 | 25.20 | 25.90 | 25.90 | -6.16% | 6,136 |
| Dec 16, 2025 | 28.70 | 28.70 | 27.15 | 27.60 | 27.60 | -5.48% | 4,518 |
| Dec 15, 2025 | 29.35 | 29.35 | 28.75 | 29.20 | 29.20 | -0.51% | 664 |
| Dec 12, 2025 | 28.50 | 29.35 | 28.50 | 29.35 | 29.35 | 2.98% | 447 |
| Dec 11, 2025 | 28.50 | 29.35 | 28.50 | 28.50 | 28.50 | -1.72% | 1,391 |
| Dec 10, 2025 | 28.60 | 29.30 | 28.55 | 29.00 | 29.00 | 1.22% | 478 |