Compagnie de l'Odet (EPA:ODET)
France flag France · Delayed Price · Currency is EUR
1,418.00
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET

Compagnie de l'Odet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 20251,482.001,498.001,478.001,486.001,486.00-0.27%172
Jul 17, 20251,482.001,496.001,480.001,490.001,490.000.95%123
Jul 16, 20251,490.001,490.001,474.001,476.001,476.00-0.94%109
Jul 15, 20251,486.001,496.001,486.001,490.001,490.00-0.40%102
Jul 14, 20251,490.001,496.001,482.001,496.001,496.000.54%96
Jul 11, 20251,496.001,496.001,482.001,488.001,488.00-0.53%137
Jul 10, 20251,482.001,498.001,482.001,496.001,496.000.40%212
Jul 9, 20251,482.001,492.001,482.001,490.001,490.000.95%127
Jul 8, 20251,466.001,480.001,458.001,476.001,476.000.68%636
Jul 7, 20251,474.001,480.001,460.001,466.001,466.00-0.54%155
Jul 4, 20251,472.001,482.001,470.001,474.001,474.00-0.94%130
Jul 3, 20251,488.001,494.001,480.001,488.001,488.000.40%184
Jul 2, 20251,490.001,492.001,480.001,482.001,482.00-234
Jul 1, 20251,496.001,500.001,482.001,482.001,482.00-0.67%187
Jun 30, 20251,486.001,494.001,480.001,492.001,492.000.40%298