Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,274.00
-16.00 (-1.24%)
Nov 7, 2025, 5:36 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,290.00 | 1,292.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.24% | 199 |
| Nov 6, 2025 | 1,288.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.31% | 110 |
| Nov 5, 2025 | 1,286.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.62% | 70 |
| Nov 4, 2025 | 1,290.00 | 1,292.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.46% | 160 |
| Nov 3, 2025 | 1,318.00 | 1,320.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.62% | 134 |
| Oct 31, 2025 | 1,312.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.15% | 252 |
| Oct 30, 2025 | 1,294.00 | 1,316.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.15% | 264 |
| Oct 29, 2025 | 1,304.00 | 1,304.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.15% | 156 |
| Oct 28, 2025 | 1,296.00 | 1,306.00 | 1,288.00 | 1,302.00 | 1,302.00 | 0.31% | 593 |
| Oct 27, 2025 | 1,334.00 | 1,334.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.96% | 364 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,324.00 | 1,324.00 | -1.19% | 305 |
| Oct 23, 2025 | 1,326.00 | 1,356.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 153 |
| Oct 22, 2025 | 1,312.00 | 1,330.00 | 1,310.00 | 1,324.00 | 1,324.00 | 1.53% | 62 |
| Oct 21, 2025 | 1,312.00 | 1,314.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.61% | 228 |
| Oct 20, 2025 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 1,312.00 | - | 32 |
| Oct 17, 2025 | 1,320.00 | 1,322.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.76% | 387 |
| Oct 16, 2025 | 1,334.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.75% | 41 |
| Oct 15, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,332.00 | 1,332.00 | - | 229 |
| Oct 14, 2025 | 1,320.00 | 1,336.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.30% | 173 |
| Oct 13, 2025 | 1,326.00 | 1,342.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.15% | 251 |
| Oct 10, 2025 | 1,346.00 | 1,358.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.19% | 150 |
| Oct 9, 2025 | 1,342.00 | 1,364.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.32% | 160 |
| Oct 8, 2025 | 1,364.00 | 1,368.00 | 1,354.00 | 1,360.00 | 1,360.00 | -0.15% | 151 |
| Oct 7, 2025 | 1,348.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,362.00 | 1.49% | 149 |
| Oct 6, 2025 | 1,376.00 | 1,380.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.75% | 304 |
| Oct 3, 2025 | 1,374.00 | 1,398.00 | 1,368.00 | 1,380.00 | 1,380.00 | - | 221 |
| Oct 2, 2025 | 1,380.00 | 1,386.00 | 1,374.00 | 1,380.00 | 1,380.00 | 0.44% | 188 |
| Oct 1, 2025 | 1,370.00 | 1,374.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.73% | 260 |
| Sep 30, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.15% | 156 |
| Sep 29, 2025 | 1,366.00 | 1,378.00 | 1,362.00 | 1,366.00 | 1,366.00 | - | 180 |
| Sep 26, 2025 | 1,364.00 | 1,366.00 | 1,356.00 | 1,366.00 | 1,365.75 | 0.15% | 146 |
| Sep 25, 2025 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,363.75 | -1.16% | 182 |
| Sep 24, 2025 | 1,384.00 | 1,392.00 | 1,380.00 | 1,380.00 | 1,379.75 | -0.58% | 174 |
| Sep 23, 2025 | 1,372.00 | 1,398.00 | 1,372.00 | 1,388.00 | 1,387.75 | 0.29% | 268 |
| Sep 22, 2025 | 1,376.00 | 1,390.00 | 1,368.00 | 1,384.00 | 1,383.75 | 0.58% | 318 |
| Sep 19, 2025 | 1,404.00 | 1,404.00 | 1,370.00 | 1,376.00 | 1,375.75 | -2.27% | 1,004 |
| Sep 18, 2025 | 1,432.00 | 1,432.00 | 1,404.00 | 1,408.00 | 1,407.75 | -1.68% | 183 |
| Sep 17, 2025 | 1,438.00 | 1,446.00 | 1,432.00 | 1,432.00 | 1,431.74 | -0.28% | 179 |
| Sep 16, 2025 | 1,438.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,435.74 | -0.55% | 137 |
| Sep 15, 2025 | 1,438.00 | 1,474.00 | 1,438.00 | 1,444.00 | 1,443.74 | -1.10% | 204 |
| Sep 12, 2025 | 1,448.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,459.74 | 0.97% | 192 |
| Sep 11, 2025 | 1,460.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,445.74 | -0.28% | 205 |
| Sep 10, 2025 | 1,438.00 | 1,460.00 | 1,432.00 | 1,450.00 | 1,449.74 | - | 112 |
| Sep 9, 2025 | 1,434.00 | 1,452.00 | 1,428.00 | 1,450.00 | 1,449.74 | 1.68% | 230 |
| Sep 8, 2025 | 1,418.00 | 1,426.00 | 1,406.00 | 1,426.00 | 1,425.74 | 0.56% | 344 |
| Sep 5, 2025 | 1,422.00 | 1,430.00 | 1,412.00 | 1,418.00 | 1,417.74 | - | 248 |
| Sep 4, 2025 | 1,426.00 | 1,428.00 | 1,414.00 | 1,418.00 | 1,417.74 | -0.28% | 219 |
| Sep 3, 2025 | 1,430.00 | 1,446.00 | 1,422.00 | 1,422.00 | 1,421.74 | - | 222 |
| Sep 2, 2025 | 1,454.00 | 1,454.00 | 1,420.00 | 1,422.00 | 1,421.74 | -1.80% | 343 |
| Sep 1, 2025 | 1,452.00 | 1,462.00 | 1,446.00 | 1,448.00 | 1,447.74 | -0.14% | 224 |