Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 36.20
-0.60 (-1.63%)
At close: Jan 29, 2026
Odiot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 7 |
| Jan 28, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 0.55% | 127 |
| Jan 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -8.04% | 5 |
| Jan 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 80 |
| Jan 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 5 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 142 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.63% | 3 |
| Dec 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | 3 |
| Dec 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 16 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.89% | 6 |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -9.00% | 3 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10.50% | 5 |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -9.50% | 5 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 15 |
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 224 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 2, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 7 |
| Dec 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 13.14% | 30 |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -11.62% | 1,360 |
| Nov 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | 9 |
| Nov 20, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 15 |
| Nov 19, 2025 | 32.00 | 38.40 | 32.00 | 38.40 | 38.40 | 12.94% | 46 |