Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 36.20
-1.60 (-4.23%)
At close: Oct 9, 2026
Odiot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | 8 |
| Oct 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Oct 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Oct 6, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | -0.53% | 11 |
| Oct 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10 |
| Oct 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.97% | 70 |
| Sep 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.74% | 187 |
| Sep 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 20 |
| Sep 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 177 |
| Sep 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 57 |
| Sep 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | 23 |
| Sep 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | 5 |
| Sep 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 210 |
| Sep 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | 53 |
| Sep 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 149 |
| Sep 16, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -2.12% | 252 |
| Sep 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 26.00% | 150 |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1,092 |
| Sep 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 55 |
| Sep 9, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 115 |
| Sep 8, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 3.45% | 292 |
| Sep 7, 2026 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 217 |
| Sep 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | 267 |
| Sep 3, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 16.00% | 165 |
| Sep 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13.64% | 49 |
| Aug 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 44 |
| Aug 25, 2026 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | - | 993 |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 49 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5 |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 13 |
| Aug 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 252 |
| Aug 18, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 6.80% | 215 |
| Aug 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 14, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | 16 |
| Aug 13, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -4.67% | 24 |
| Aug 12, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 39 |
| Aug 11, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 4.85% | 21 |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 18 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 47 |
| Aug 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | 20 |
| Aug 5, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 9.09% | 75 |
| Aug 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -8.33% | 60 |
| Aug 3, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 8.00% | 85 |