Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,474.00
+8.00 (0.55%)
Jul 6, 2026, 10:00 AM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,452.00 | 1,474.00 | 1,452.00 | 1,466.00 | 1,466.00 | 0.96% | 343 |
| Jul 2, 2026 | 1,448.00 | 1,472.00 | 1,446.00 | 1,452.00 | 1,452.00 | -0.41% | 524 |
| Jul 1, 2026 | 1,462.00 | 1,462.00 | 1,444.00 | 1,458.00 | 1,458.00 | - | 134 |
| Jun 30, 2026 | 1,470.00 | 1,472.00 | 1,450.00 | 1,458.00 | 1,458.00 | -1.09% | 357 |
| Jun 29, 2026 | 1,484.00 | 1,484.00 | 1,470.00 | 1,474.00 | 1,474.00 | 0.41% | 202 |
| Jun 26, 2026 | 1,492.00 | 1,492.00 | 1,454.00 | 1,468.00 | 1,468.00 | -1.61% | 197 |
| Jun 25, 2026 | 1,490.00 | 1,506.00 | 1,484.00 | 1,492.00 | 1,492.00 | 0.81% | 173 |
| Jun 24, 2026 | 1,490.00 | 1,506.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.67% | 254 |
| Jun 23, 2026 | 1,492.00 | 1,502.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.08% | 561 |
| Jun 22, 2026 | 1,514.00 | 1,514.00 | 1,492.00 | 1,496.00 | 1,491.20 | -1.32% | 301 |
| Jun 19, 2026 | 1,460.00 | 1,530.00 | 1,460.00 | 1,516.00 | 1,511.14 | 4.26% | 983 |
| Jun 18, 2026 | 1,470.00 | 1,470.00 | 1,452.00 | 1,454.00 | 1,449.33 | -0.55% | 817 |
| Jun 17, 2026 | 1,442.00 | 1,470.00 | 1,442.00 | 1,462.00 | 1,457.31 | 1.11% | 391 |
| Jun 16, 2026 | 1,452.00 | 1,466.00 | 1,438.00 | 1,446.00 | 1,441.36 | -0.28% | 273 |
| Jun 15, 2026 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,445.35 | -0.28% | 422 |
| Jun 12, 2026 | 1,452.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,449.33 | 0.83% | 371 |
| Jun 11, 2026 | 1,452.00 | 1,458.00 | 1,442.00 | 1,442.00 | 1,437.37 | -0.83% | 289 |
| Jun 10, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,449.33 | 0.83% | 427 |
| Jun 9, 2026 | 1,450.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,437.37 | -0.41% | 425 |
| Jun 8, 2026 | 1,442.00 | 1,456.00 | 1,432.00 | 1,448.00 | 1,443.35 | -0.14% | 250 |
| Jun 5, 2026 | 1,444.00 | 1,462.00 | 1,442.00 | 1,450.00 | 1,445.35 | 0.55% | 357 |
| Jun 4, 2026 | 1,466.00 | 1,468.00 | 1,424.00 | 1,442.00 | 1,437.37 | -1.64% | 328 |
| Jun 3, 2026 | 1,480.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,461.30 | -0.95% | 326 |
| Jun 2, 2026 | 1,460.00 | 1,494.00 | 1,458.00 | 1,480.00 | 1,475.25 | 1.79% | 629 |
| Jun 1, 2026 | 1,432.00 | 1,460.00 | 1,428.00 | 1,454.00 | 1,449.33 | 1.54% | 743 |
| May 29, 2026 | 1,446.00 | 1,448.00 | 1,424.00 | 1,432.00 | 1,427.41 | -1.24% | 180 |
| May 28, 2026 | 1,464.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,445.35 | -0.96% | 453 |
| May 27, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,459.30 | -0.41% | 234 |
| May 26, 2026 | 1,472.00 | 1,484.00 | 1,468.00 | 1,470.00 | 1,465.28 | 0.55% | 474 |
| May 25, 2026 | 1,450.00 | 1,474.00 | 1,448.00 | 1,462.00 | 1,457.31 | 0.55% | 769 |
| May 22, 2026 | 1,436.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,449.33 | 1.25% | 567 |
| May 21, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,431.39 | 0.42% | 41 |
| May 20, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,430.00 | 1,425.41 | -1.79% | 489 |
| May 19, 2026 | 1,450.00 | 1,464.00 | 1,446.00 | 1,456.00 | 1,451.33 | -0.14% | 803 |
| May 18, 2026 | 1,424.00 | 1,466.00 | 1,422.00 | 1,458.00 | 1,453.32 | 1.96% | 855 |
| May 15, 2026 | 1,420.00 | 1,446.00 | 1,420.00 | 1,430.00 | 1,425.41 | 0.56% | 732 |
| May 14, 2026 | 1,418.00 | 1,430.00 | 1,418.00 | 1,422.00 | 1,417.44 | 0.99% | 443 |
| May 13, 2026 | 1,412.00 | 1,416.00 | 1,408.00 | 1,408.00 | 1,403.48 | -0.28% | 111 |
| May 12, 2026 | 1,414.00 | 1,426.00 | 1,412.00 | 1,412.00 | 1,407.47 | -0.28% | 333 |
| May 11, 2026 | 1,406.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,411.46 | 0.71% | 455 |
| May 8, 2026 | 1,414.00 | 1,426.00 | 1,402.00 | 1,406.00 | 1,401.49 | -0.85% | 849 |
| May 7, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,418.00 | 1,413.45 | -0.98% | 266 |
| May 6, 2026 | 1,426.00 | 1,444.00 | 1,418.00 | 1,432.00 | 1,427.41 | 0.42% | 1,750 |
| May 5, 2026 | 1,424.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,421.42 | 0.14% | 648 |
| May 4, 2026 | 1,426.00 | 1,436.00 | 1,416.00 | 1,424.00 | 1,419.43 | 0.14% | 356 |
| Apr 30, 2026 | 1,440.00 | 1,442.00 | 1,410.00 | 1,422.00 | 1,417.44 | -1.39% | 757 |
| Apr 29, 2026 | 1,442.00 | 1,446.00 | 1,436.00 | 1,442.00 | 1,437.37 | -0.14% | 647 |
| Apr 28, 2026 | 1,438.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,439.37 | 0.84% | 345 |
| Apr 27, 2026 | 1,430.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,427.41 | -0.28% | 259 |
| Apr 24, 2026 | 1,422.00 | 1,446.00 | 1,422.00 | 1,436.00 | 1,431.39 | 1.27% | 1,547 |