Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,324.00
-20.00 (-1.49%)
At close: Oct 24, 2025
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1,376.00 | 1,384.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.87% | 43 |
| Sep 24, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.86% | 17 |
| Sep 23, 2025 | 1,372.00 | 1,398.00 | 1,372.00 | 1,396.00 | 1,396.00 | 1.31% | 41 |
| Sep 22, 2025 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.68% | 1 |
| Sep 18, 2025 | 1,432.00 | 1,432.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.39% | - |
| 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% | - |