Odiot S.A. (EPA:MLODT)
France · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
At close: Aug 24, 2026
Odiot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -0.99% | 631 |
| Jul 30, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | - | 161 |
| Jul 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -8.18% | 3,041 |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 1,010 |
| Jul 27, 2026 | 18.00 | 21.40 | 18.00 | 21.40 | 21.40 | -0.93% | 210 |
| Jul 24, 2026 | 18.00 | 21.60 | 18.00 | 21.60 | 21.60 | 13.68% | 16,054 |
| Jul 23, 2026 | 22.00 | 22.00 | 19.00 | 19.00 | 19.00 | -13.64% | 237 |
| Jul 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 22.22% | 221 |
| Jul 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -17.43% | 2,420 |
| Jul 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 14.74% | 10 |
| Jul 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,049 |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,001 |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,500 |
| Jul 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,720 |
| Jul 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10 |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 105 |
| Jul 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| 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 |