Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,000.00
+12.00 (1.21%)
Nov 4, 2026, 12:01 PM CET
Compagnie de l'Odet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 989.00 | 1,002.00 | 989.00 | 1,000.00 | 1,000.00 | 1.21% | 65 |
| Nov 3, 2026 | 991.00 | 999.00 | 982.00 | 988.00 | 988.00 | -0.50% | 325 |
| Nov 2, 2026 | 969.50 | 993.00 | 969.00 | 993.00 | 993.00 | 2.16% | 601 |
| Oct 30, 2026 | 960.00 | 990.00 | 960.00 | 972.00 | 972.00 | 1.36% | 566 |
| Oct 29, 2026 | 970.00 | 970.00 | 959.00 | 959.00 | 959.00 | -0.72% | 283 |
| Oct 28, 2026 | 975.00 | 984.00 | 964.00 | 966.00 | 966.00 | -1.53% | 287 |
| Oct 27, 2026 | 970.00 | 989.00 | 970.00 | 981.00 | 981.00 | 1.24% | 342 |
| Oct 26, 2026 | 971.00 | 986.00 | 967.00 | 969.00 | 969.00 | 0.21% | 617 |
| Oct 23, 2026 | 960.00 | 974.00 | 956.00 | 967.00 | 967.00 | 0.73% | 598 |
| Oct 22, 2026 | 980.00 | 980.00 | 954.00 | 960.00 | 960.00 | -1.94% | 1,240 |
| Oct 21, 2026 | 979.00 | 983.00 | 976.00 | 979.00 | 979.00 | - | 173 |
| Oct 20, 2026 | 994.00 | 994.00 | 973.00 | 979.00 | 979.00 | -1.51% | 435 |
| Oct 19, 2026 | 1,002.00 | 1,004.00 | 990.00 | 994.00 | 994.00 | -0.80% | 342 |
| Oct 16, 2026 | 1,006.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 273 |
| Oct 15, 2026 | 998.00 | 1,006.00 | 997.00 | 1,002.00 | 1,002.00 | 0.20% | 359 |
| Oct 14, 2026 | 1,002.00 | 1,012.00 | 999.00 | 1,000.00 | 1,000.00 | -0.20% | 305 |
| Oct 13, 2026 | 994.00 | 1,002.00 | 993.00 | 1,002.00 | 1,002.00 | 0.80% | 432 |
| Oct 12, 2026 | 990.00 | 1,000.00 | 988.00 | 994.00 | 994.00 | 0.40% | 265 |
| Oct 9, 2026 | 988.00 | 990.00 | 977.00 | 990.00 | 990.00 | - | 394 |
| Oct 8, 2026 | 1,022.00 | 1,024.00 | 986.00 | 990.00 | 990.00 | -3.51% | 568 |
| Oct 7, 2026 | 1,022.00 | 1,028.00 | 1,016.00 | 1,026.00 | 1,026.00 | - | 572 |
| Oct 6, 2026 | 1,030.00 | 1,034.00 | 1,002.00 | 1,026.00 | 1,026.00 | -0.19% | 1,135 |
| Oct 5, 2026 | 1,000.00 | 1,036.00 | 1,000.00 | 1,028.00 | 1,028.00 | 2.59% | 6,261 |
| Oct 2, 2026 | 1,002.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.79% | 994 |
| Oct 1, 2026 | 989.00 | 1,010.00 | 972.00 | 1,010.00 | 1,010.00 | 1.00% | 1,508 |
| Sep 30, 2026 | 990.00 | 1,016.00 | 986.00 | 1,000.00 | 1,000.00 | 1.01% | 5,581 |
| Sep 29, 2026 | 965.00 | 990.00 | 960.00 | 990.00 | 990.00 | 3.13% | 2,320 |
| Sep 28, 2026 | 971.00 | 987.00 | 958.00 | 960.00 | 960.00 | -1.03% | 1,272 |
| Sep 25, 2026 | 926.00 | 978.00 | 926.00 | 970.00 | 970.00 | 6.59% | 6,801 |
| Sep 24, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,290.00 | 910.00 | - | 12,476 |
| Sep 23, 2026 | 1,290.00 | 1,296.00 | 1,290.00 | 1,290.00 | 910.00 | - | 10,024 |
| Sep 22, 2026 | 1,290.00 | 1,296.00 | 1,290.00 | 1,290.00 | 910.00 | -0.15% | 5,309 |
| Sep 21, 2026 | 1,290.00 | 1,294.00 | 1,280.00 | 1,292.00 | 911.41 | 0.78% | 5,233 |
| Sep 18, 2026 | 1,286.00 | 1,300.00 | 1,276.00 | 1,282.00 | 904.36 | -0.31% | 4,112 |
| Sep 17, 2026 | 1,296.00 | 1,300.00 | 1,270.00 | 1,286.00 | 907.18 | -1.68% | 887 |
| Sep 16, 2026 | 1,296.00 | 1,310.00 | 1,290.00 | 1,308.00 | 922.70 | 1.55% | 407 |
| Sep 15, 2026 | 1,294.00 | 1,294.00 | 1,282.00 | 1,288.00 | 908.59 | -0.77% | 361 |
| Sep 14, 2026 | 1,306.00 | 1,306.00 | 1,284.00 | 1,298.00 | 915.64 | 0.78% | 104 |
| Sep 11, 2026 | 1,292.00 | 1,294.00 | 1,278.00 | 1,288.00 | 908.59 | 0.31% | 448 |
| Sep 10, 2026 | 1,280.00 | 1,304.00 | 1,276.00 | 1,284.00 | 905.77 | 0.31% | 983 |
| Sep 9, 2026 | 1,308.00 | 1,308.00 | 1,276.00 | 1,280.00 | 902.95 | -2.44% | 673 |
| Sep 8, 2026 | 1,314.00 | 1,316.00 | 1,310.00 | 1,312.00 | 925.52 | 0.15% | 749 |
| Sep 7, 2026 | 1,308.00 | 1,318.00 | 1,300.00 | 1,310.00 | 924.11 | -0.15% | 769 |
| Sep 4, 2026 | 1,330.00 | 1,330.00 | 1,306.00 | 1,312.00 | 925.52 | -0.46% | 218 |
| Sep 3, 2026 | 1,312.00 | 1,326.00 | 1,312.00 | 1,318.00 | 929.75 | 0.46% | 209 |
| Sep 2, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,312.00 | 925.52 | -0.15% | 197 |
| Sep 1, 2026 | 1,332.00 | 1,332.00 | 1,310.00 | 1,314.00 | 926.93 | -1.20% | 239 |
| Aug 31, 2026 | 1,332.00 | 1,342.00 | 1,330.00 | 1,330.00 | 938.22 | -0.30% | 219 |
| Aug 28, 2026 | 1,310.00 | 1,334.00 | 1,306.00 | 1,334.00 | 941.04 | 1.83% | 592 |
| Aug 27, 2026 | 1,314.00 | 1,320.00 | 1,300.00 | 1,310.00 | 924.11 | -0.15% | 661 |