Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,318.00
+4.00 (0.30%)
Feb 10, 2026, 8:16 AM GMT
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.30% | 5 |
| Feb 9, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.76% | 2 |
| Feb 6, 2026 | 1,324.00 | 1,324.00 | 1,304.00 | 1,324.00 | 1,324.00 | 0.30% | 12 |
| Feb 5, 2026 | 1,304.00 | 1,326.00 | 1,304.00 | 1,320.00 | 1,320.00 | 0.15% | 34 |
| Feb 4, 2026 | 1,308.00 | 1,320.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.76% | 27 |
| Feb 3, 2026 | 1,312.00 | 1,312.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.06% | 26 |
| Feb 2, 2026 | 1,306.00 | 1,322.00 | 1,306.00 | 1,322.00 | 1,322.00 | 0.46% | 13 |
| Jan 30, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.30% | 5 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.15% | 22 |
| Jan 28, 2026 | 1,318.00 | 1,322.00 | 1,318.00 | 1,322.00 | 1,322.00 | 0.61% | - |
| Jan 27, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.76% | - |
| Jan 26, 2026 | 1,330.00 | 1,330.00 | 1,322.00 | 1,324.00 | 1,324.00 | 0.76% | - |
| Jan 23, 2026 | 1,342.00 | 1,342.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.45% | 55 |
| Jan 22, 2026 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.46% | 6 |
| Jan 21, 2026 | 1,304.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,314.00 | 0.15% | 98 |
| Jan 20, 2026 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.15% | 4 |
| Jan 19, 2026 | 1,332.00 | 1,332.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.20% | 5 |
| Jan 16, 2026 | 1,332.00 | 1,332.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.30% | 29 |
| Jan 15, 2026 | 1,330.00 | 1,334.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.45% | 55 |
| Jan 14, 2026 | 1,350.00 | 1,350.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.30% | 7 |
| Jan 13, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.89% | - |
| Jan 12, 2026 | 1,356.00 | 1,356.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.15% | 2 |
| Jan 9, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.15% | 11 |
| Jan 8, 2026 | 1,346.00 | 1,354.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.30% | 6 |
| Jan 7, 2026 | 1,344.00 | 1,344.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.45% | - |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.44% | 67 |
| Jan 2, 2026 | 1,348.00 | 1,352.00 | 1,348.00 | 1,352.00 | 1,352.00 | 0.90% | 23 |
| Dec 30, 2025 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 1,340.00 | 1.67% | 59 |
| 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 |