Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,458.00
+2.00 (0.14%)
At close: Sep 12, 2025
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,438.00 | 1,438.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.97% | - |
| Sep 16, 2025 | 1,442.00 | 1,450.00 | 1,442.00 | 1,450.00 | 1,450.00 | 0.28% | - |
| Sep 15, 2025 | 1,454.00 | 1,474.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.82% | 1 |
| Sep 12, 2025 | 1,448.00 | 1,458.00 | 1,448.00 | 1,458.00 | 1,458.00 | 0.14% | - |
| Sep 11, 2025 | 1,460.00 | 1,464.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.28% | 20 |
| Sep 9, 2025 | 1,446.00 | 1,452.00 | 1,446.00 | 1,452.00 | 1,452.00 | 1.11% | 11 |
| Sep 8, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.70% | - |
| Sep 3, 2025 | 1,456.00 | 1,456.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.41% | 10 |
| Sep 2, 2025 | 1,424.00 | 1,431.87 | 1,424.00 | 1,431.87 | 1,431.87 | -1.61% | 55 |
| Aug 29, 2025 | 1,476.00 | 1,476.00 | 1,455.33 | 1,455.33 | 1,455.33 | -1.80% | 3 |
| Aug 27, 2025 | 1,488.00 | 1,488.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.27% | 17 |
| Aug 25, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.41% | - |
| Aug 22, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.96% | 10 |
| Aug 20, 2025 | 1,462.00 | 1,462.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 12 |
| Aug 19, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.55% | - |
| Aug 18, 2025 | 1,486.00 | 1,486.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.42% | 3 |
| Aug 15, 2025 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.82% | - |
| Aug 13, 2025 | 1,458.00 | 1,458.00 | 1,456.00 | 1,456.00 | 1,456.00 | -2.15% | 13 |
| Aug 12, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1.36% | - |
| Aug 8, 2025 | 1,472.00 | 1,472.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.81% | 36 |
| Aug 7, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2.92% | 11 |
| Aug 4, 2025 | 1,448.00 | 1,448.00 | 1,438.00 | 1,438.00 | 1,438.00 | -3.36% | 2 |
| Jul 31, 2025 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.40% | - |
| Jul 30, 2025 | 1,486.00 | 1,488.00 | 1,482.00 | 1,482.00 | 1,482.00 | -0.80% | 21 |
| Jul 28, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.67% | - |
| Jul 25, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 2.20% | 65 |
| Jul 24, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.22% | 35 |
| Jul 23, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | - |
| Jul 21, 2025 | 1,478.00 | 1,480.00 | 1,478.00 | 1,480.00 | 1,480.00 | -1.07% | 24 |
| Jul 18, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.40% | - |
| Jul 16, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.68% | 1 |
| Jul 15, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.94% | - |
| Jul 14, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.13% | 5 |
| Jul 10, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.67% | 20 |
| Jul 9, 2025 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1.09% | - |
| Jul 8, 2025 | 1,466.00 | 1,470.00 | 1,462.00 | 1,470.00 | 1,470.00 | 0.55% | 72 |
| Jul 7, 2025 | 1,474.00 | 1,474.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.08% | 31 |
| Jul 4, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | -0.81% | - |
| Jul 3, 2025 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.13% | 628 |
| Jul 1, 2025 | 1,494.00 | 1,494.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.40% | 10 |
| Jun 27, 2025 | 1,484.00 | 1,486.00 | 1,474.00 | 1,486.00 | 1,486.00 | 0.61% | 35 |
| Jun 26, 2025 | 1,476.00 | 1,476.96 | 1,476.00 | 1,476.96 | 1,476.96 | -0.75% | 39 |
| Jun 25, 2025 | 1,488.00 | 1,498.00 | 1,488.00 | 1,488.10 | 1,488.10 | 0.41% | 40 |
| Jun 24, 2025 | 1,480.00 | 1,482.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.54% | - |
| Jun 23, 2025 | 1,476.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,485.60 | -1.32% | - |
| Jun 19, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,505.54 | 0.67% | - |
| Jun 17, 2025 | 1,478.00 | 1,500.00 | 1,478.00 | 1,500.00 | 1,495.57 | 0.81% | 9 |
| Jun 16, 2025 | 1,478.00 | 1,490.00 | 1,478.00 | 1,488.00 | 1,483.61 | 0.95% | 8 |
| Jun 13, 2025 | 1,442.00 | 1,474.00 | 1,442.00 | 1,474.00 | 1,469.65 | 0.55% | 6 |
| Jun 12, 2025 | 1,462.00 | 1,466.00 | 1,440.00 | 1,466.00 | 1,461.67 | -1.87% | 43 |