Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
Nov 4, 2026, 11:30 AM CET
Odiot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 108 |
| Nov 3, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -7.60% | 33 |
| Nov 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | 297 |
| Oct 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 10 |
| Oct 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | 55 |
| Oct 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4 |
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Oct 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 77 |
| Oct 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Oct 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 29 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | 1 |
| Oct 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 6 |
| 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 | - | - |