Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,328.00
+12.00 (0.91%)
At close: Jan 23, 2026
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,312.00 | 1,328.00 | 1,308.00 | 1,328.00 | 1,328.00 | 0.91% | 360 |
| Jan 22, 2026 | 1,338.00 | 1,338.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.05% | 104 |
| Jan 21, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 1.84% | 209 |
| Jan 20, 2026 | 1,322.00 | 1,322.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.66% | 127 |
| Jan 19, 2026 | 1,330.00 | 1,332.00 | 1,316.00 | 1,328.00 | 1,328.00 | -0.30% | 320 |
| Jan 16, 2026 | 1,330.00 | 1,334.00 | 1,324.00 | 1,332.00 | 1,332.00 | - | 231 |
| Jan 15, 2026 | 1,328.00 | 1,336.00 | 1,326.00 | 1,332.00 | 1,332.00 | -0.75% | 56 |
| Jan 14, 2026 | 1,334.00 | 1,342.00 | 1,326.00 | 1,342.00 | 1,342.00 | 0.60% | 854 |
| Jan 13, 2026 | 1,336.00 | 1,344.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.30% | 61 |
| Jan 12, 2026 | 1,354.00 | 1,354.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.89% | 82 |
| Jan 9, 2026 | 1,336.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 1.50% | 334 |
| Jan 8, 2026 | 1,352.00 | 1,352.00 | 1,324.00 | 1,330.00 | 1,330.00 | -1.63% | 190 |
| Jan 7, 2026 | 1,344.00 | 1,352.00 | 1,338.00 | 1,352.00 | 1,352.00 | 0.45% | 186 |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,346.00 | 1,346.00 | -1.03% | 92 |
| Jan 5, 2026 | 1,352.00 | 1,366.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.74% | 336 |
| Jan 2, 2026 | 1,348.00 | 1,364.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.60% | 275 |
| Dec 31, 2025 | 1,340.00 | 1,348.00 | 1,332.00 | 1,342.00 | 1,342.00 | -0.15% | 277 |
| Dec 30, 2025 | 1,336.00 | 1,348.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.05% | 270 |
| Dec 29, 2025 | 1,334.00 | 1,334.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.15% | 495 |
| Dec 24, 2025 | 1,330.00 | 1,330.00 | 1,326.00 | 1,328.00 | 1,328.00 | 0.30% | 22 |
| Dec 23, 2025 | 1,326.00 | 1,328.00 | 1,318.00 | 1,324.00 | 1,324.00 | -0.15% | 326 |
| Dec 22, 2025 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.45% | 725 |
| Dec 19, 2025 | 1,328.00 | 1,332.00 | 1,324.00 | 1,332.00 | 1,332.00 | -0.30% | 162 |
| Dec 18, 2025 | 1,336.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,336.00 | -0.30% | 263 |
| Dec 17, 2025 | 1,328.00 | 1,344.00 | 1,328.00 | 1,340.00 | 1,340.00 | 0.30% | 147 |
| Dec 16, 2025 | 1,332.00 | 1,344.00 | 1,326.00 | 1,336.00 | 1,336.00 | -0.74% | 2,282 |
| Dec 15, 2025 | 1,332.00 | 1,348.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.90% | 1,291 |
| Dec 12, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.60% | 94 |
| Dec 11, 2025 | 1,330.00 | 1,344.00 | 1,326.00 | 1,342.00 | 1,342.00 | 0.90% | 250 |
| Dec 10, 2025 | 1,330.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.15% | 144 |
| Dec 9, 2025 | 1,336.00 | 1,344.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.75% | 266 |
| Dec 8, 2025 | 1,350.00 | 1,362.00 | 1,336.00 | 1,338.00 | 1,338.00 | -1.47% | 170 |
| Dec 5, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.74% | 163 |
| Dec 4, 2025 | 1,350.00 | 1,356.00 | 1,346.00 | 1,348.00 | 1,348.00 | -0.15% | 131 |
| Dec 3, 2025 | 1,346.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,350.00 | - | 166 |
| Dec 2, 2025 | 1,376.00 | 1,376.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.46% | 236 |
| Dec 1, 2025 | 1,330.00 | 1,378.00 | 1,330.00 | 1,370.00 | 1,370.00 | 0.29% | 276 |
| Nov 28, 2025 | 1,350.00 | 1,368.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.94% | 198 |
| Nov 27, 2025 | 1,328.00 | 1,346.00 | 1,328.00 | 1,340.00 | 1,340.00 | 0.75% | 125 |
| Nov 26, 2025 | 1,322.00 | 1,338.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 192 |
| Nov 25, 2025 | 1,292.00 | 1,324.00 | 1,292.00 | 1,320.00 | 1,320.00 | 0.76% | 150 |
| Nov 24, 2025 | 1,312.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 129 |
| Nov 21, 2025 | 1,300.00 | 1,326.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.61% | 310 |
| Nov 20, 2025 | 1,356.00 | 1,360.00 | 1,318.00 | 1,318.00 | 1,318.00 | -3.09% | 470 |
| Nov 19, 2025 | 1,302.00 | 1,376.00 | 1,302.00 | 1,360.00 | 1,360.00 | 3.98% | 802 |
| Nov 18, 2025 | 1,324.00 | 1,324.00 | 1,296.00 | 1,308.00 | 1,308.00 | -1.21% | 315 |
| Nov 17, 2025 | 1,322.00 | 1,326.00 | 1,312.00 | 1,324.00 | 1,324.00 | 0.46% | 354 |
| Nov 14, 2025 | 1,322.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,318.00 | -0.30% | 145 |
| Nov 13, 2025 | 1,326.00 | 1,340.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.75% | 185 |
| Nov 12, 2025 | 1,324.00 | 1,350.00 | 1,324.00 | 1,332.00 | 1,332.00 | 0.30% | 365 |