Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 998.00
-2.00 (-0.20%)
Oct 15, 2026, 9:00 AM CET
Compagnie de l'Odet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -0.20% | 5 |
| 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 |
| Aug 26, 2026 | 1,316.00 | 1,322.00 | 1,306.00 | 1,312.00 | 925.52 | -0.30% | 287 |
| Aug 25, 2026 | 1,310.00 | 1,318.00 | 1,306.00 | 1,316.00 | 928.34 | 0.61% | 220 |
| Aug 24, 2026 | 1,312.00 | 1,318.00 | 1,308.00 | 1,308.00 | 922.70 | -0.15% | 268 |
| Aug 21, 2026 | 1,312.00 | 1,320.00 | 1,300.00 | 1,310.00 | 924.11 | -1.06% | 376 |
| Aug 20, 2026 | 1,323.00 | 1,324.00 | 1,308.00 | 1,324.00 | 933.98 | 0.30% | 629 |
| Aug 19, 2026 | 1,318.00 | 1,324.00 | 1,310.00 | 1,320.00 | 931.16 | - | 224 |
| Aug 18, 2026 | 1,324.00 | 1,330.00 | 1,312.00 | 1,320.00 | 931.16 | -0.30% | 270 |
| Aug 17, 2026 | 1,342.00 | 1,342.00 | 1,324.00 | 1,324.00 | 933.98 | -1.34% | 619 |
| Aug 14, 2026 | 1,334.00 | 1,352.00 | 1,332.00 | 1,342.00 | 946.68 | 0.60% | 333 |
| Aug 13, 2026 | 1,314.00 | 1,334.00 | 1,310.00 | 1,334.00 | 941.04 | 1.52% | 551 |
| Aug 12, 2026 | 1,312.00 | 1,326.00 | 1,310.00 | 1,314.00 | 926.93 | 0.31% | 249 |
| Aug 11, 2026 | 1,322.00 | 1,322.00 | 1,304.00 | 1,310.00 | 924.11 | -0.30% | 282 |
| Aug 10, 2026 | 1,328.00 | 1,330.00 | 1,314.00 | 1,314.00 | 926.93 | -0.90% | 242 |
| Aug 7, 2026 | 1,330.00 | 1,332.00 | 1,324.00 | 1,326.00 | 935.40 | -0.60% | 255 |