Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,342.00
+8.00 (0.60%)
Aug 14, 2026, 5:35 PM CET
Compagnie de l'Odet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,334.00 | 1,352.00 | 1,332.00 | 1,342.00 | 1,342.00 | 0.60% | 333 |
| Aug 13, 2026 | 1,314.00 | 1,334.00 | 1,310.00 | 1,334.00 | 1,334.00 | 1.52% | 551 |
| Aug 12, 2026 | 1,312.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,314.00 | 0.31% | 249 |
| Aug 11, 2026 | 1,322.00 | 1,322.00 | 1,304.00 | 1,310.00 | 1,310.00 | -0.30% | 282 |
| Aug 10, 2026 | 1,328.00 | 1,330.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.90% | 242 |
| Aug 7, 2026 | 1,330.00 | 1,332.00 | 1,324.00 | 1,326.00 | 1,326.00 | -0.60% | 255 |
| Aug 6, 2026 | 1,330.00 | 1,346.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.30% | 251 |
| Aug 5, 2026 | 1,338.00 | 1,354.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.15% | 544 |
| Aug 4, 2026 | 1,336.00 | 1,346.00 | 1,324.00 | 1,336.00 | 1,336.00 | 0.60% | 499 |
| Aug 3, 2026 | 1,350.00 | 1,355.00 | 1,320.00 | 1,328.00 | 1,328.00 | -1.63% | 348 |
| Jul 31, 2026 | 1,402.00 | 1,402.00 | 1,334.00 | 1,350.00 | 1,350.00 | -3.71% | 711 |
| Jul 30, 2026 | 1,410.00 | 1,416.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.13% | 156 |
| Jul 29, 2026 | 1,410.00 | 1,418.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.57% | 68 |
| Jul 28, 2026 | 1,410.00 | 1,412.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.28% | 156 |
| Jul 27, 2026 | 1,412.00 | 1,418.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.14% | 112 |
| Jul 24, 2026 | 1,394.00 | 1,414.00 | 1,394.00 | 1,408.00 | 1,408.00 | - | 114 |
| Jul 23, 2026 | 1,418.00 | 1,418.00 | 1,394.00 | 1,408.00 | 1,408.00 | 0.72% | 168 |
| Jul 22, 2026 | 1,402.00 | 1,412.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.14% | 229 |
| Jul 21, 2026 | 1,416.00 | 1,416.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.85% | 327 |
| Jul 20, 2026 | 1,410.00 | 1,414.00 | 1,404.00 | 1,412.00 | 1,412.00 | 0.14% | 176 |
| Jul 17, 2026 | 1,394.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 1.00% | 322 |
| Jul 16, 2026 | 1,420.00 | 1,420.00 | 1,376.00 | 1,396.00 | 1,396.00 | -1.55% | 1,084 |
| Jul 15, 2026 | 1,440.00 | 1,440.00 | 1,414.00 | 1,418.00 | 1,418.00 | -1.39% | 177 |
| Jul 14, 2026 | 1,456.00 | 1,456.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.10% | 524 |
| Jul 13, 2026 | 1,448.00 | 1,456.00 | 1,444.00 | 1,454.00 | 1,454.00 | -0.14% | 215 |
| Jul 10, 2026 | 1,464.00 | 1,470.00 | 1,440.00 | 1,456.00 | 1,456.00 | -0.41% | 298 |
| Jul 9, 2026 | 1,460.00 | 1,474.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.14% | 1,165 |
| Jul 8, 2026 | 1,450.00 | 1,484.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.14% | 1,143 |
| Jul 7, 2026 | 1,466.00 | 1,478.00 | 1,450.00 | 1,458.00 | 1,458.00 | -0.27% | 1,181 |
| Jul 6, 2026 | 1,460.00 | 1,474.00 | 1,452.00 | 1,462.00 | 1,462.00 | -0.27% | 597 |
| 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 |