Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,270.00
-4.00 (-0.31%)
Mar 27, 2026, 2:30 PM GMT
LON:0OPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,280.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.31% | 36 |
| Mar 26, 2026 | 1,266.00 | 1,274.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.93% | - |
| Mar 25, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 3.38% | 6 |
| Mar 24, 2026 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.74% | 15 |
| Mar 23, 2026 | 1,218.00 | 1,266.00 | 1,218.00 | 1,266.00 | 1,266.00 | 2.10% | 36 |
| Mar 20, 2026 | 1,224.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 2.48% | 2 |
| Mar 19, 2026 | 1,200.00 | 1,210.00 | 1,154.00 | 1,210.00 | 1,210.00 | 0.83% | 28 |
| Mar 18, 2026 | 1,246.00 | 1,272.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8.30% | 85 |
| Mar 17, 2026 | 1,116.00 | 1,116.00 | 1,108.00 | 1,108.00 | 1,108.00 | -2.46% | 7 |
| Mar 16, 2026 | 1,154.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.71% | 23 |
| Mar 13, 2026 | 1,116.00 | 1,128.00 | 1,116.00 | 1,128.00 | 1,128.00 | -2.08% | 10 |
| Mar 12, 2026 | 1,146.00 | 1,152.00 | 1,146.00 | 1,152.00 | 1,152.00 | -3.03% | 3 |
| Mar 11, 2026 | 1,186.00 | 1,188.00 | 1,186.00 | 1,188.00 | 1,188.00 | -0.67% | - |
| Mar 10, 2026 | 1,254.00 | 1,254.00 | 1,196.00 | 1,196.00 | 1,196.00 | 2.05% | 1 |
| Mar 9, 2026 | 1,174.00 | 1,174.00 | 1,160.00 | 1,172.00 | 1,172.00 | -2.98% | - |
| Mar 6, 2026 | 1,234.00 | 1,234.00 | 1,200.00 | 1,208.00 | 1,208.00 | -3.36% | 56 |
| Mar 5, 2026 | 1,256.00 | 1,256.00 | 1,234.00 | 1,250.00 | 1,250.00 | 1.30% | 59 |
| Mar 4, 2026 | 1,236.00 | 1,236.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.91% | - |
| Mar 3, 2026 | 1,262.00 | 1,264.00 | 1,258.00 | 1,258.00 | 1,258.00 | -2.78% | 155 |
| Mar 2, 2026 | 1,320.00 | 1,320.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.97% | 270 |
| Feb 27, 2026 | 1,306.00 | 1,320.00 | 1,298.00 | 1,320.00 | 1,320.00 | 1.54% | 15 |
| Feb 26, 2026 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.15% | 20 |
| Feb 25, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.15% | 10 |
| Feb 24, 2026 | 1,306.00 | 1,306.00 | 1,302.00 | 1,304.00 | 1,304.00 | 0.31% | - |
| Feb 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | - |
| Feb 18, 2026 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.51% | 3 |
| Feb 17, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.69% | - |
| Feb 16, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.31% | - |
| Feb 13, 2026 | 1,330.00 | 1,330.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.76% | 47 |
| 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% | - |