Compagnie de l'Odet (EPA:ODET)
France · Delayed Price · Currency is EUR 1,450.00
-4.00 (-0.28%)
Jun 15, 2026, 5:35 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,460.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.28% | 422 |
| Jun 12, 2026 | 1,452.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,454.00 | 0.83% | 371 |
| Jun 11, 2026 | 1,452.00 | 1,458.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.83% | 289 |
| Jun 10, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,454.00 | 0.83% | 427 |
| Jun 9, 2026 | 1,450.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.41% | 425 |
| Jun 8, 2026 | 1,442.00 | 1,456.00 | 1,432.00 | 1,448.00 | 1,448.00 | -0.14% | 250 |
| Jun 5, 2026 | 1,444.00 | 1,462.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.55% | 357 |
| Jun 4, 2026 | 1,466.00 | 1,468.00 | 1,424.00 | 1,442.00 | 1,442.00 | -1.64% | 328 |
| Jun 3, 2026 | 1,480.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.95% | 326 |
| Jun 2, 2026 | 1,460.00 | 1,494.00 | 1,458.00 | 1,480.00 | 1,480.00 | 1.79% | 629 |
| Jun 1, 2026 | 1,432.00 | 1,460.00 | 1,428.00 | 1,454.00 | 1,454.00 | 1.54% | 743 |
| May 29, 2026 | 1,446.00 | 1,448.00 | 1,424.00 | 1,432.00 | 1,432.00 | -1.24% | 180 |
| May 28, 2026 | 1,464.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.96% | 453 |
| May 27, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.41% | 234 |
| 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 |