Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
At close: Apr 24, 2026
Odiot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | -0.50% | 11 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 5 |
| Mar 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 8.15% | 5 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.00% | 8 |
| Mar 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 40 |
| Feb 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -9.55% | 350 |
| Feb 25, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 5.29% | 50 |
| Feb 24, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | -0.53% | 152 |
| Feb 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | 76 |
| Feb 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 5 |
| Feb 19, 2026 | 36.00 | 39.80 | 36.00 | 39.80 | 39.80 | -0.50% | 547 |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 200 |
| Feb 13, 2026 | 36.00 | 39.20 | 36.00 | 39.20 | 39.20 | 8.89% | 250 |
| Feb 12, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | 3.45% | 1,155 |