Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Jul 3, 2026
Odiot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1.85% | 1,126 |
| Jul 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 2, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 479 |
| Jul 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 10 |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 660 |
| Jun 29, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -11.76% | 1,151 |
| Jun 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 35 |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 250 |
| Jun 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8.18% | 20 |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.56% | 1,641 |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | 5 |
| Jun 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | 1,230 |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 299 |
| Jun 17, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 4.17% | 37 |
| Jun 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,000 |
| Jun 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 318 |
| Jun 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 37 |
| Jun 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 700 |
| Jun 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | 16 |
| Jun 9, 2026 | 28.20 | 30.80 | 28.20 | 30.80 | 30.80 | -0.65% | 218 |
| Jun 8, 2026 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 10.71% | 214 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.28% | 563 |
| Jun 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -13.22% | 250 |
| Jun 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 42 |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.82% | 6 |
| Jun 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 69 |
| May 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 16.08% | 5 |
| May 26, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 305 |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| 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 |