Compagnie de l'Odet (EPA:ODET)
France flag France · Delayed Price · Currency is EUR
1,366.00
+2.00 (0.15%)
Sep 26, 2025, 5:35 PM CET

Compagnie de l'Odet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,364.001,364.001,358.001,360.001,360.00-0.29%104
Sep 25, 20251,376.001,384.001,364.001,364.001,364.00-1.16%182
Sep 24, 20251,384.001,392.001,380.001,380.001,380.00-0.58%174
Sep 23, 20251,372.001,398.001,372.001,388.001,388.000.29%268
Sep 22, 20251,376.001,390.001,368.001,384.001,384.000.58%318
Sep 19, 20251,404.001,404.001,370.001,376.001,376.00-2.27%1,004
Sep 18, 20251,432.001,432.001,404.001,408.001,408.00-1.68%183
Sep 17, 20251,438.001,446.001,432.001,432.001,432.00-0.28%179
Sep 16, 20251,438.001,450.001,436.001,436.001,436.00-0.55%137
Sep 15, 20251,438.001,474.001,438.001,444.001,444.00-1.10%204
Sep 12, 20251,448.001,460.001,445.001,460.001,460.000.97%192
Sep 11, 20251,460.001,462.001,446.001,446.001,446.00-0.28%205
Sep 10, 20251,438.001,460.001,432.001,450.001,450.00-112
Sep 9, 20251,434.001,452.001,428.001,450.001,450.001.68%230
Sep 8, 20251,418.001,426.001,406.001,426.001,426.000.56%344
Sep 5, 20251,422.001,430.001,412.001,418.001,418.00-248
Sep 4, 20251,426.001,428.001,414.001,418.001,418.00-0.28%219
Sep 3, 20251,430.001,446.001,422.001,422.001,422.00-222
Sep 2, 20251,454.001,454.001,420.001,422.001,422.00-1.80%343
Sep 1, 20251,452.001,462.001,446.001,448.001,448.00-0.14%224
Aug 29, 20251,480.001,486.001,450.001,450.001,450.00-2.03%215
Aug 28, 20251,460.001,494.001,460.001,480.001,480.00-183
Aug 27, 20251,460.001,498.001,460.001,480.001,480.000.41%291
Aug 26, 20251,462.001,488.001,432.001,474.001,474.000.68%668
Aug 25, 20251,460.001,468.001,460.001,464.001,464.000.27%248
Aug 22, 20251,458.001,468.001,458.001,460.001,460.000.14%142
Aug 21, 20251,464.001,466.001,452.001,458.001,458.00-0.14%128
Aug 20, 20251,454.001,460.001,454.001,460.001,460.00-10
Aug 19, 20251,458.001,466.001,456.001,460.001,460.000.69%209
Aug 18, 20251,450.001,456.001,442.001,450.001,450.00-0.14%239
Aug 15, 20251,458.001,460.001,448.001,452.001,452.000.28%119
Aug 14, 20251,448.001,460.001,448.001,448.001,448.00-43
Aug 13, 20251,469.001,469.001,444.001,448.001,448.00-0.41%112
Aug 12, 20251,460.001,462.001,450.001,454.001,454.00-0.27%204
Aug 11, 20251,454.001,472.001,454.001,458.001,458.00-0.55%132
Aug 8, 20251,470.001,478.001,462.001,466.001,466.000.41%107
Aug 7, 20251,448.001,480.001,448.001,460.001,460.000.41%225
Aug 6, 20251,452.001,456.001,450.001,454.001,454.000.14%170
Aug 5, 20251,444.001,458.001,444.001,452.001,452.000.69%160
Aug 4, 20251,438.001,458.001,430.001,442.001,442.000.42%153
Aug 1, 20251,466.001,468.001,426.001,436.001,436.00-2.58%319
Jul 31, 20251,482.001,482.001,470.001,474.001,474.00-0.54%288
Jul 30, 20251,480.001,490.001,480.001,482.001,482.000.68%162
Jul 29, 20251,472.001,480.001,468.001,472.001,472.000.55%128
Jul 28, 20251,488.001,502.001,464.001,464.001,464.00-1.74%303
Jul 25, 20251,480.001,496.001,480.001,490.001,490.000.13%179
Jul 24, 20251,466.001,490.001,466.001,488.001,488.001.64%125
Jul 23, 20251,468.001,482.001,464.001,464.001,464.00-356
Jul 22, 20251,476.001,478.001,462.001,464.001,464.00-0.81%216
Jul 21, 20251,480.001,494.001,474.001,476.001,476.00-0.67%255