Odyssee Technologies (EPA:ALODY)
France · Delayed Price · Currency is EUR 21.10
-0.45 (-2.09%)
Jun 3, 2026, 5:15 PM CET
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | -2.09% | 799 |
| Jun 2, 2026 | 21.55 | 22.00 | 21.40 | 21.55 | 21.55 | 0.94% | 734 |
| Jun 1, 2026 | 21.10 | 22.25 | 21.10 | 21.35 | 21.35 | -0.70% | 421 |
| May 29, 2026 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -1.60% | 1,135 |
| May 28, 2026 | 22.20 | 22.20 | 21.50 | 21.85 | 21.85 | -1.58% | 504 |
| May 27, 2026 | 21.85 | 22.20 | 21.80 | 22.20 | 22.20 | 3.98% | 600 |
| May 26, 2026 | 22.00 | 22.05 | 21.30 | 21.35 | 21.35 | -2.95% | 1,578 |
| May 25, 2026 | 21.50 | 22.10 | 21.50 | 22.00 | 22.00 | 3.04% | 692 |
| May 22, 2026 | 22.20 | 22.20 | 20.75 | 21.35 | 21.35 | -0.70% | 1,486 |
| May 21, 2026 | 21.40 | 22.00 | 21.40 | 21.50 | 21.50 | -2.93% | 1,191 |
| May 20, 2026 | 22.00 | 22.25 | 21.55 | 22.15 | 22.15 | -0.23% | 546 |
| May 19, 2026 | 21.50 | 22.45 | 21.50 | 22.20 | 22.20 | 3.26% | 772 |
| May 18, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -3.37% | 598 |
| May 15, 2026 | 23.00 | 23.00 | 21.20 | 22.25 | 22.25 | -0.22% | 1,713 |
| May 14, 2026 | 20.60 | 22.50 | 20.50 | 22.30 | 22.30 | 5.19% | 2,524 |
| May 13, 2026 | 21.00 | 21.50 | 20.85 | 21.20 | 21.20 | 0.95% | 951 |
| May 12, 2026 | 21.00 | 21.75 | 20.85 | 21.00 | 21.00 | -1.41% | 1,368 |
| May 11, 2026 | 21.50 | 22.20 | 21.05 | 21.30 | 21.30 | -3.62% | 1,287 |
| May 8, 2026 | 21.50 | 22.30 | 21.25 | 22.10 | 22.10 | 3.03% | 837 |
| May 7, 2026 | 21.00 | 22.00 | 21.00 | 21.45 | 21.45 | 0.70% | 827 |
| May 6, 2026 | 22.15 | 22.15 | 20.50 | 21.30 | 21.30 | -5.33% | 8,904 |
| May 5, 2026 | 23.35 | 24.95 | 21.50 | 22.50 | 22.50 | -3.43% | 4,011 |
| May 4, 2026 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | 5.43% | 1,218 |
| Apr 30, 2026 | 21.05 | 22.35 | 21.00 | 22.10 | 22.10 | 3.76% | 1,244 |
| Apr 29, 2026 | 21.20 | 22.60 | 21.05 | 21.30 | 21.30 | 1.43% | 2,311 |
| Apr 28, 2026 | 22.75 | 22.90 | 21.00 | 21.00 | 21.00 | -7.89% | 4,128 |
| Apr 27, 2026 | 23.70 | 23.80 | 22.75 | 22.80 | 22.80 | -3.80% | 2,834 |
| Apr 24, 2026 | 23.20 | 23.95 | 23.00 | 23.70 | 23.70 | 0.42% | 936 |
| 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 |