Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,470.00
+8.00 (0.55%)
May 26, 2026, 5:35 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,472.00 | 1,484.00 | 1,468.00 | 1,470.00 | 1,470.00 | 0.55% | 474 |
| May 25, 2026 | 1,450.00 | 1,474.00 | 1,448.00 | 1,462.00 | 1,462.00 | 0.55% | 769 |
| May 22, 2026 | 1,436.00 | 1,458.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.25% | 567 |
| May 21, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,436.00 | 0.42% | 41 |
| May 20, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,430.00 | 1,430.00 | -1.79% | 489 |
| May 19, 2026 | 1,450.00 | 1,464.00 | 1,446.00 | 1,456.00 | 1,456.00 | -0.14% | 803 |
| May 18, 2026 | 1,424.00 | 1,466.00 | 1,422.00 | 1,458.00 | 1,458.00 | 1.96% | 855 |
| May 15, 2026 | 1,420.00 | 1,446.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.56% | 732 |
| May 14, 2026 | 1,418.00 | 1,430.00 | 1,418.00 | 1,422.00 | 1,422.00 | 0.99% | 443 |
| May 13, 2026 | 1,412.00 | 1,416.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.28% | 111 |
| May 12, 2026 | 1,414.00 | 1,426.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.28% | 333 |
| May 11, 2026 | 1,406.00 | 1,422.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.71% | 455 |
| May 8, 2026 | 1,414.00 | 1,426.00 | 1,402.00 | 1,406.00 | 1,406.00 | -0.85% | 849 |
| May 7, 2026 | 1,432.00 | 1,432.00 | 1,400.00 | 1,418.00 | 1,418.00 | -0.98% | 266 |
| May 6, 2026 | 1,426.00 | 1,444.00 | 1,418.00 | 1,432.00 | 1,432.00 | 0.42% | 1,750 |
| May 5, 2026 | 1,424.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.14% | 648 |
| May 4, 2026 | 1,426.00 | 1,436.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.14% | 356 |
| Apr 30, 2026 | 1,440.00 | 1,442.00 | 1,410.00 | 1,422.00 | 1,422.00 | -1.39% | 757 |
| Apr 29, 2026 | 1,442.00 | 1,446.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.14% | 647 |
| Apr 28, 2026 | 1,438.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.84% | 345 |
| Apr 27, 2026 | 1,430.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.28% | 259 |
| Apr 24, 2026 | 1,422.00 | 1,446.00 | 1,422.00 | 1,436.00 | 1,436.00 | 1.27% | 1,547 |
| Apr 23, 2026 | 1,408.00 | 1,426.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.14% | 798 |
| Apr 22, 2026 | 1,398.00 | 1,430.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.00% | 238 |
| Apr 21, 2026 | 1,392.00 | 1,420.00 | 1,390.00 | 1,406.00 | 1,406.00 | -0.28% | 1,080 |
| Apr 20, 2026 | 1,380.00 | 1,414.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.56% | 324 |
| Apr 17, 2026 | 1,394.00 | 1,430.00 | 1,394.00 | 1,418.00 | 1,418.00 | 1.29% | 646 |
| Apr 16, 2026 | 1,382.00 | 1,414.00 | 1,378.00 | 1,400.00 | 1,400.00 | 2.19% | 584 |
| Apr 15, 2026 | 1,376.00 | 1,386.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 202 |
| Apr 14, 2026 | 1,354.00 | 1,376.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.78% | 172 |
| Apr 13, 2026 | 1,364.00 | 1,364.00 | 1,338.00 | 1,350.00 | 1,350.00 | -1.17% | 234 |
| Apr 10, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,366.00 | 1,366.00 | 1.19% | 281 |
| Apr 9, 2026 | 1,384.00 | 1,386.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.46% | 547 |
| Apr 8, 2026 | 1,380.00 | 1,388.00 | 1,368.00 | 1,384.00 | 1,384.00 | 1.47% | 585 |
| Apr 7, 2026 | 1,336.00 | 1,400.00 | 1,334.00 | 1,364.00 | 1,364.00 | 6.56% | 1,706 |
| Apr 2, 2026 | 1,288.00 | 1,294.00 | 1,274.00 | 1,280.00 | 1,280.00 | -1.23% | 425 |
| Apr 1, 2026 | 1,302.00 | 1,304.00 | 1,292.00 | 1,296.00 | 1,296.00 | - | 319 |
| Mar 31, 2026 | 1,300.00 | 1,310.00 | 1,288.00 | 1,296.00 | 1,296.00 | -0.15% | 283 |
| Mar 30, 2026 | 1,284.00 | 1,302.00 | 1,274.00 | 1,298.00 | 1,298.00 | 0.78% | 312 |
| Mar 27, 2026 | 1,276.00 | 1,292.00 | 1,270.00 | 1,288.00 | 1,288.00 | 1.90% | 382 |
| 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 |