Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,340.00
+22.00 (1.67%)
At close: Dec 30, 2025
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | -1.35% | 10 |
| Dec 23, 2025 | 1,322.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,336.00 | 0.75% | - |
| Dec 22, 2025 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.15% | 26 |
| Dec 19, 2025 | 1,326.00 | 1,328.00 | 1,326.00 | 1,328.00 | 1,328.00 | -0.60% | 9 |
| Dec 18, 2025 | 1,334.00 | 1,336.00 | 1,326.00 | 1,336.00 | 1,336.00 | 0.15% | 94 |
| Dec 16, 2025 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.89% | 15 |
| Dec 15, 2025 | 1,334.00 | 1,346.00 | 1,334.00 | 1,346.00 | 1,346.00 | -0.30% | - |
| Dec 12, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | - |
| Dec 11, 2025 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.20% | 25 |
| Dec 9, 2025 | 1,356.00 | 1,356.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.89% | 7 |
| Dec 8, 2025 | 1,362.00 | 1,362.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.17% | - |
| Dec 5, 2025 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.44% | 1 |
| Dec 4, 2025 | 1,360.00 | 1,360.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.60% | 12 |
| Dec 1, 2025 | 1,330.00 | 1,378.00 | 1,330.00 | 1,378.00 | 1,378.00 | 1.92% | 32 |
| Nov 28, 2025 | 1,348.00 | 1,354.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.30% | 26 |
| Nov 27, 2025 | 1,334.00 | 1,348.00 | 1,334.00 | 1,348.00 | 1,348.00 | 1.35% | 11 |
| Nov 26, 2025 | 1,324.00 | 1,330.00 | 1,324.00 | 1,330.00 | 1,330.00 | 1.68% | 13 |
| Nov 25, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.36% | - |
| Nov 24, 2025 | 1,312.00 | 1,326.00 | 1,312.00 | 1,326.00 | 1,326.00 | 1.07% | 5 |
| Nov 21, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -3.53% | 25 |
| Nov 19, 2025 | 1,328.00 | 1,360.00 | 1,324.00 | 1,360.00 | 1,360.00 | 4.62% | 173 |
| Nov 18, 2025 | 1,324.00 | 1,324.00 | 1,298.00 | 1,300.00 | 1,300.00 | -1.52% | 24 |
| Nov 17, 2025 | 1,304.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.46% | 50 |
| Nov 14, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.90% | 53 |
| Nov 13, 2025 | 1,330.00 | 1,340.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.04% | 13 |
| Nov 12, 2025 | 1,348.00 | 1,348.00 | 1,326.00 | 1,340.00 | 1,340.00 | 5.51% | 5 |
| Nov 7, 2025 | 1,278.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.70% | 9 |
| Nov 5, 2025 | 1,292.00 | 1,292.00 | 1,286.00 | 1,292.00 | 1,292.00 | 0.31% | 20 |
| Nov 4, 2025 | 1,292.00 | 1,292.00 | 1,288.00 | 1,288.00 | 1,288.00 | -1.53% | 25 |
| Nov 3, 2025 | 1,318.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.15% | 3 |
| Oct 31, 2025 | 1,304.00 | 1,306.00 | 1,302.00 | 1,306.00 | 1,306.00 | 0.31% | 2 |
| Oct 28, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.15% | 2 |
| Oct 27, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.51% | 4 |
| Oct 24, 2025 | 1,334.00 | 1,334.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.49% | 2 |
| Oct 23, 2025 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.36% | - |
| Oct 22, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.84% | 4 |
| Oct 21, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.91% | - |
| Oct 17, 2025 | 1,320.00 | 1,320.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.50% | 43 |
| Oct 15, 2025 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.30% | 16 |
| Oct 14, 2025 | 1,320.00 | 1,338.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.15% | 47 |
| Oct 13, 2025 | 1,326.00 | 1,342.00 | 1,326.00 | 1,332.00 | 1,332.00 | -1.77% | 11 |
| Oct 10, 2025 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.59% | 6 |
| Oct 9, 2025 | 1,362.00 | 1,364.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.32% | 37 |
| Oct 8, 2025 | 1,354.00 | 1,366.00 | 1,354.00 | 1,366.00 | 1,366.00 | 0.89% | 19 |
| Oct 7, 2025 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.31% | 2 |
| Oct 6, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.44% | 3 |
| Oct 3, 2025 | 1,382.00 | 1,392.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.58% | 10 |
| Oct 1, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.15% | 3 |
| Sep 30, 2025 | 1,364.00 | 1,374.00 | 1,364.00 | 1,368.00 | 1,368.00 | 0.29% | 10 |
| Sep 26, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.58% | 1,464 |