Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 29.00
-1.00 (-3.33%)
At close: May 22, 2026
Odiot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | -3.33% | 612 |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 613 |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 190 |
| May 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -14.37% | 2,696 |
| May 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 56 |
| May 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | 50 |
| May 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1 |
| May 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 2 |
| May 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 5 |
| May 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | 83 |
| May 5, 2026 | 30.00 | 33.60 | 30.00 | 33.60 | 33.60 | 12.00% | 222 |
| May 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -11.76% | 110 |
| Apr 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 10.39% | 133 |
| Apr 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | 35 |
| Apr 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 95 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 99 |
| Apr 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | 222 |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | 158 |
| Apr 20, 2026 | 30.20 | 30.20 | 28.40 | 28.40 | 28.40 | -9.55% | 91 |
| Apr 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -10.29% | 117 |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 36 |
| Apr 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.88% | 14 |
| Apr 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 100 |
| Apr 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Apr 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | 5 |
| Apr 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Apr 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | 7 |
| Apr 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 13.14% | 10 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -12.06% | 400 |
| Mar 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 27 |
| Mar 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 12 |
| Mar 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| Mar 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 33 |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 20 |
| Mar 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 5 |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Mar 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 3 |
| Mar 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 5 |