Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,200.00
-32.00 (-2.60%)
Mar 6, 2026, 5:35 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,236.00 | 1,242.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.60% | 529 |
| Mar 5, 2026 | 1,256.00 | 1,256.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.32% | 288 |
| Mar 4, 2026 | 1,242.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.96% | 152 |
| Mar 3, 2026 | 1,288.00 | 1,288.00 | 1,244.00 | 1,248.00 | 1,248.00 | -3.26% | 480 |
| Mar 2, 2026 | 1,284.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | -2.12% | 606 |
| Feb 27, 2026 | 1,296.00 | 1,318.00 | 1,264.00 | 1,318.00 | 1,318.00 | 0.76% | 354 |
| Feb 26, 2026 | 1,300.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,308.00 | 1.24% | 206 |
| Feb 25, 2026 | 1,306.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.62% | 90 |
| Feb 24, 2026 | 1,306.00 | 1,308.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.46% | 237 |
| Feb 23, 2026 | 1,302.00 | 1,316.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.46% | 183 |
| Feb 20, 2026 | 1,312.00 | 1,318.00 | 1,308.00 | 1,312.00 | 1,312.00 | -0.15% | 162 |
| Feb 19, 2026 | 1,310.00 | 1,314.00 | 1,294.00 | 1,314.00 | 1,314.00 | 0.77% | 444 |
| Feb 18, 2026 | 1,304.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.46% | 84 |
| Feb 17, 2026 | 1,302.00 | 1,302.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.31% | 199 |
| Feb 16, 2026 | 1,298.00 | 1,304.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.46% | 227 |
| Feb 13, 2026 | 1,308.00 | 1,312.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.76% | 248 |
| Feb 12, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 257 |
| Feb 11, 2026 | 1,328.00 | 1,330.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.45% | 142 |
| Feb 10, 2026 | 1,318.00 | 1,340.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.76% | 194 |
| Feb 9, 2026 | 1,324.00 | 1,324.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.30% | 46 |
| Feb 6, 2026 | 1,316.00 | 1,324.00 | 1,298.00 | 1,320.00 | 1,320.00 | - | 304 |
| Feb 5, 2026 | 1,322.00 | 1,324.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.45% | 145 |
| Feb 4, 2026 | 1,312.00 | 1,326.00 | 1,308.00 | 1,326.00 | 1,326.00 | 1.38% | 319 |
| Feb 3, 2026 | 1,316.00 | 1,316.00 | 1,306.00 | 1,308.00 | 1,308.00 | - | 207 |
| Feb 2, 2026 | 1,310.00 | 1,316.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.76% | 163 |
| Jan 30, 2026 | 1,320.00 | 1,320.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.15% | 584 |
| Jan 29, 2026 | 1,318.00 | 1,320.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.15% | 477 |
| Jan 28, 2026 | 1,316.00 | 1,320.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.15% | 180 |
| Jan 27, 2026 | 1,318.00 | 1,318.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.15% | 258 |
| Jan 26, 2026 | 1,320.00 | 1,322.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.75% | 275 |
| 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 |