Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,286.00
+22.00 (1.74%)
Mar 27, 2026, 1:04 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,276.00 | 1,292.00 | 1,276.00 | 1,288.00 | - | 1.90% | 124 |
| Mar 26, 2026 | 1,274.00 | 1,286.00 | 1,260.00 | 1,264.00 | 1,264.00 | - | 314 |
| Mar 25, 2026 | 1,256.00 | 1,290.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.96% | 380 |
| Mar 24, 2026 | 1,260.00 | 1,260.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.32% | 252 |
| Mar 23, 2026 | 1,216.00 | 1,278.00 | 1,216.00 | 1,248.00 | 1,248.00 | 1.96% | 954 |
| Mar 20, 2026 | 1,222.00 | 1,232.00 | 1,182.00 | 1,224.00 | 1,224.00 | 2.00% | 1,900 |
| Mar 19, 2026 | 1,198.00 | 1,214.00 | 1,138.00 | 1,200.00 | 1,200.00 | 0.33% | 999 |
| Mar 18, 2026 | 1,242.00 | 1,280.00 | 1,192.00 | 1,196.00 | 1,196.00 | 8.93% | 1,732 |
| Mar 17, 2026 | 1,114.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.14% | 324 |
| Mar 16, 2026 | 1,120.00 | 1,134.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.36% | 230 |
| Mar 13, 2026 | 1,126.00 | 1,136.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.35% | 416 |
| Mar 12, 2026 | 1,148.00 | 1,158.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.91% | 201 |
| Mar 11, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,152.00 | 1,152.00 | -2.70% | 1,072 |
| Mar 10, 2026 | 1,202.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.17% | 283 |
| Mar 9, 2026 | 1,174.00 | 1,196.00 | 1,162.00 | 1,182.00 | 1,182.00 | -1.50% | 426 |
| 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 |