Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 23.70
+0.10 (0.42%)
Apr 24, 2026, 5:35 PM CET
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.20 | 23.85 | 23.00 | 23.85 | - | 1.06% | 703 |
| Apr 23, 2026 | 25.20 | 25.40 | 23.20 | 23.60 | 23.60 | -7.09% | 4,047 |
| Apr 22, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.20% | 717 |
| Apr 21, 2026 | 26.00 | 26.00 | 25.25 | 25.35 | 25.35 | -1.55% | 687 |
| Apr 20, 2026 | 25.20 | 25.95 | 25.20 | 25.75 | 25.75 | 0.98% | 1,175 |
| Apr 17, 2026 | 26.00 | 26.00 | 25.20 | 25.50 | 25.50 | -1.54% | 1,939 |
| Apr 16, 2026 | 25.95 | 25.95 | 25.20 | 25.90 | 25.90 | -0.38% | 1,354 |
| Apr 15, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 0.97% | 1,657 |
| Apr 14, 2026 | 25.85 | 25.95 | 25.45 | 25.75 | 25.75 | -0.39% | 1,911 |
| Apr 13, 2026 | 25.60 | 25.95 | 25.60 | 25.85 | 25.85 | 0.19% | 900 |
| Apr 10, 2026 | 25.95 | 26.00 | 25.60 | 25.80 | 25.80 | -0.39% | 920 |
| Apr 9, 2026 | 25.90 | 26.25 | 25.90 | 25.90 | 25.90 | -1.89% | 203 |
| Apr 8, 2026 | 26.00 | 26.45 | 25.85 | 26.40 | 26.40 | 2.33% | 2,494 |
| Apr 7, 2026 | 25.85 | 26.00 | 25.55 | 25.80 | 25.80 | -0.19% | 1,780 |
| Apr 2, 2026 | 26.65 | 26.65 | 25.50 | 25.85 | 25.85 | -4.26% | 2,391 |
| Apr 1, 2026 | 27.30 | 27.50 | 26.65 | 27.00 | 27.00 | -0.74% | 1,022 |
| Mar 31, 2026 | 26.40 | 27.30 | 26.40 | 27.20 | 27.20 | 3.03% | 863 |
| Mar 30, 2026 | 27.00 | 27.20 | 26.10 | 26.40 | 26.40 | -2.58% | 1,182 |
| Mar 27, 2026 | 27.00 | 27.70 | 27.00 | 27.10 | 27.10 | 0.37% | 442 |
| Mar 26, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.35% | 918 |
| Mar 25, 2026 | 28.50 | 28.50 | 27.60 | 27.65 | 27.65 | -1.95% | 338 |
| Mar 24, 2026 | 28.90 | 28.90 | 27.80 | 28.20 | 28.20 | 2.17% | 331 |
| Mar 23, 2026 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | -4.50% | 593 |
| Mar 20, 2026 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | 0.17% | 388 |
| Mar 19, 2026 | 28.60 | 28.85 | 28.50 | 28.85 | 28.85 | 0.70% | 201 |
| Mar 18, 2026 | 29.00 | 29.65 | 28.55 | 28.65 | 28.65 | -1.21% | 416 |
| Mar 17, 2026 | 28.80 | 29.50 | 28.55 | 29.00 | 29.00 | 0.17% | 426 |
| Mar 16, 2026 | 28.85 | 28.95 | 28.05 | 28.95 | 28.95 | 0.52% | 277 |
| Mar 13, 2026 | 28.95 | 28.95 | 27.55 | 28.80 | 28.80 | -0.52% | 710 |
| Mar 12, 2026 | 28.35 | 28.95 | 27.55 | 28.95 | 28.95 | 2.12% | 493 |
| Mar 11, 2026 | 28.50 | 28.50 | 27.90 | 28.35 | 28.35 | 1.61% | 663 |
| Mar 10, 2026 | 27.00 | 28.20 | 27.00 | 27.90 | 27.90 | 3.53% | 1,174 |
| Mar 9, 2026 | 26.30 | 27.45 | 26.00 | 26.95 | 26.95 | -5.60% | 2,375 |
| Mar 6, 2026 | 29.50 | 29.85 | 26.55 | 28.55 | 28.55 | -3.22% | 2,955 |
| Mar 5, 2026 | 30.20 | 30.20 | 28.55 | 29.50 | 29.50 | -1.50% | 686 |
| Mar 4, 2026 | 28.25 | 30.00 | 28.25 | 29.95 | 29.95 | 5.64% | 1,170 |
| Mar 3, 2026 | 29.85 | 30.20 | 28.30 | 28.35 | 28.35 | -3.74% | 1,120 |
| Mar 2, 2026 | 29.00 | 30.20 | 28.00 | 29.45 | 29.45 | 1.20% | 2,330 |
| Feb 27, 2026 | 29.45 | 29.45 | 29.05 | 29.10 | 29.10 | 0.34% | 363 |
| Feb 26, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,150 |
| Feb 25, 2026 | 30.00 | 30.20 | 29.20 | 30.00 | 30.00 | 0.17% | 2,397 |
| Feb 24, 2026 | 29.85 | 30.20 | 29.50 | 29.95 | 29.95 | 0.34% | 556 |
| Feb 23, 2026 | 30.00 | 30.15 | 29.80 | 29.85 | 29.85 | -0.17% | 1,002 |
| 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 |