Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 19.20
+0.16 (0.84%)
Aug 21, 2026, 5:35 PM CET
Odyssee Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 19.04 | 19.50 | 18.92 | 19.20 | 19.20 | 0.84% | 896 |
| Aug 20, 2026 | 19.20 | 19.20 | 18.98 | 19.04 | 19.04 | -1.35% | 866 |
| Aug 19, 2026 | 20.00 | 20.00 | 19.06 | 19.30 | 19.30 | -2.53% | 1,045 |
| Aug 18, 2026 | 19.30 | 19.80 | 19.10 | 19.80 | 19.80 | 1.54% | 854 |
| Aug 17, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -2.01% | 1,323 |
| Aug 14, 2026 | 19.62 | 20.00 | 19.50 | 19.90 | 19.90 | 1.53% | 1,043 |
| Aug 13, 2026 | 19.94 | 19.94 | 19.60 | 19.60 | 19.60 | -1.41% | 1,389 |
| Aug 12, 2026 | 20.00 | 20.00 | 19.78 | 19.88 | 19.88 | -0.50% | 967 |
| Aug 11, 2026 | 19.94 | 19.98 | 19.78 | 19.98 | 19.98 | - | 1,232 |
| Aug 10, 2026 | 20.00 | 20.20 | 19.96 | 19.98 | 19.98 | 0.71% | 3,853 |
| Aug 7, 2026 | 19.50 | 19.84 | 19.30 | 19.84 | 19.84 | 0.40% | 1,838 |
| Aug 6, 2026 | 19.80 | 19.80 | 19.50 | 19.76 | 19.76 | -0.30% | 1,492 |
| Aug 5, 2026 | 19.80 | 19.84 | 19.70 | 19.82 | 19.82 | 0.10% | 2,381 |
| Aug 4, 2026 | 19.80 | 19.96 | 19.70 | 19.80 | 19.80 | - | 802 |
| Aug 3, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 944 |
| Jul 31, 2026 | 20.30 | 20.35 | 19.90 | 20.20 | 20.20 | 0.75% | 1,010 |
| Jul 30, 2026 | 19.98 | 20.90 | 19.80 | 20.05 | 20.05 | -8.86% | 3,411 |
| Jul 29, 2026 | 21.15 | 22.00 | 21.15 | 22.00 | 22.00 | 4.76% | 1,240 |
| Jul 28, 2026 | 20.10 | 21.00 | 20.00 | 21.00 | 21.00 | 4.48% | 1,155 |
| Jul 27, 2026 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | 0.60% | 508 |
| Jul 24, 2026 | 19.72 | 20.00 | 19.72 | 19.98 | 19.98 | 1.32% | 552 |
| Jul 23, 2026 | 19.72 | 20.00 | 19.70 | 19.72 | 19.72 | - | 192 |
| Jul 22, 2026 | 19.70 | 21.00 | 19.70 | 19.72 | 19.72 | -0.40% | 1,326 |
| Jul 21, 2026 | 19.98 | 19.98 | 19.52 | 19.80 | 19.80 | -0.80% | 697 |
| Jul 20, 2026 | 19.74 | 20.10 | 19.32 | 19.96 | 19.96 | 1.32% | 866 |
| Jul 17, 2026 | 19.00 | 19.74 | 18.80 | 19.70 | 19.70 | -1.01% | 1,414 |
| Jul 16, 2026 | 20.20 | 20.50 | 19.50 | 19.90 | 19.90 | -4.10% | 1,148 |
| Jul 15, 2026 | 21.35 | 21.35 | 20.15 | 20.75 | 20.75 | -3.04% | 589 |
| Jul 14, 2026 | 21.40 | 21.40 | 20.85 | 21.40 | 21.40 | - | 604 |
| Jul 13, 2026 | 21.40 | 21.60 | 21.00 | 21.40 | 21.40 | 0.47% | 555 |
| Jul 10, 2026 | 21.90 | 21.95 | 21.20 | 21.30 | 21.30 | -2.52% | 376 |
| Jul 9, 2026 | 22.00 | 22.00 | 21.20 | 21.85 | 21.85 | 0.46% | 738 |
| Jul 8, 2026 | 22.00 | 22.00 | 21.30 | 21.75 | 21.75 | -1.14% | 1,224 |
| Jul 7, 2026 | 21.80 | 22.10 | 21.60 | 22.00 | 22.00 | 1.38% | 776 |
| Jul 6, 2026 | 22.00 | 22.25 | 21.60 | 21.70 | 21.70 | -1.36% | 1,711 |
| Jul 3, 2026 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | -4.35% | 4,339 |
| Jul 2, 2026 | 21.45 | 23.50 | 20.65 | 23.00 | 23.00 | 20.93% | 7,670 |
| Jul 1, 2026 | 20.50 | 20.50 | 18.70 | 19.02 | 19.02 | -4.90% | 1,503 |
| Jun 30, 2026 | 20.35 | 20.35 | 19.00 | 20.00 | 20.00 | 0.60% | 1,304 |
| Jun 29, 2026 | 19.22 | 20.20 | 19.22 | 19.88 | 19.88 | 5.30% | 1,990 |
| Jun 26, 2026 | 18.54 | 19.22 | 18.54 | 18.88 | 18.88 | 1.83% | 1,229 |
| Jun 25, 2026 | 18.30 | 18.54 | 18.02 | 18.54 | 18.54 | 5.82% | 925 |
| Jun 24, 2026 | 17.10 | 17.68 | 17.10 | 17.52 | 17.52 | -0.79% | 1,252 |
| Jun 23, 2026 | 17.20 | 17.78 | 17.06 | 17.66 | 17.66 | 0.91% | 1,134 |
| Jun 22, 2026 | 18.50 | 18.50 | 17.30 | 17.50 | 17.50 | -6.02% | 2,997 |
| Jun 19, 2026 | 19.84 | 19.84 | 18.42 | 18.62 | 18.62 | -3.62% | 2,399 |
| Jun 18, 2026 | 19.00 | 19.80 | 18.64 | 19.32 | 19.32 | 3.76% | 1,664 |
| Jun 17, 2026 | 19.00 | 19.00 | 18.52 | 18.62 | 18.62 | -2.51% | 997 |
| Jun 16, 2026 | 19.80 | 19.98 | 19.10 | 19.10 | 19.10 | -4.50% | 1,735 |
| Jun 15, 2026 | 19.24 | 20.30 | 19.24 | 20.00 | 20.00 | 3.95% | 1,283 |