Compagnie de l'Odet (LON:0OPN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1,004.00
+4.00 (0.40%)
Nov 10, 2026, 3:50 PM GMT
LON:0OPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 30 |
| Nov 9, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Nov 6, 2026 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | -0.60% | 12 |
| Nov 5, 2026 | 1,014.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.98% | - |
| Nov 4, 2026 | 1,008.00 | 1,016.00 | 1,008.00 | 1,016.00 | 1,016.00 | 2.63% | - |
| Nov 3, 2026 | 994.00 | 995.00 | 990.00 | 990.00 | 990.00 | 0.81% | 1 |
| Nov 2, 2026 | 966.00 | 982.00 | 966.00 | 982.00 | 982.00 | 1.76% | - |
| Oct 30, 2026 | 982.00 | 986.00 | 965.00 | 965.00 | 965.00 | -0.21% | 43 |
| Oct 29, 2026 | 974.00 | 974.00 | 967.00 | 967.00 | 967.00 | 0.52% | 1 |
| Oct 28, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -2.24% | - |
| Oct 27, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 1.23% | - |
| Oct 26, 2026 | 975.00 | 984.00 | 972.00 | 972.00 | 972.00 | 0.41% | 29 |
| Oct 23, 2026 | 965.00 | 968.00 | 960.00 | 968.00 | 968.00 | 0.10% | 100 |
| Oct 22, 2026 | 977.00 | 977.00 | 955.00 | 967.00 | 967.00 | -1.02% | 2 |
| Oct 21, 2026 | 980.00 | 983.00 | 977.00 | 977.00 | 977.00 | 0.41% | - |
| Oct 20, 2026 | 992.00 | 992.00 | 973.00 | 973.00 | 973.00 | -3.28% | 1 |
| Oct 19, 2026 | 1,016.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | - |
| Oct 16, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1.00% | 1 |
| Oct 15, 2026 | 1,004.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 66 |
| Oct 14, 2026 | 1,008.00 | 1,008.00 | 999.00 | 999.00 | 999.00 | -0.10% | - |
| Oct 13, 2026 | 997.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | - |
| Oct 12, 2026 | 981.00 | 996.00 | 981.00 | 996.00 | 996.00 | 1.22% | 1 |
| Oct 9, 2026 | 995.00 | 995.00 | 981.00 | 984.00 | 984.00 | -0.81% | - |
| Oct 8, 2026 | 1,020.00 | 1,020.00 | 988.00 | 992.00 | 992.00 | -3.31% | 29 |
| Oct 7, 2026 | 1,032.00 | 1,032.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.79% | - |
| Oct 6, 2026 | 1,032.00 | 1,032.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | 12 |
| Oct 5, 2026 | 1,004.00 | 1,032.00 | 1,000.00 | 1,030.00 | 1,030.00 | 2.39% | 19 |
| Oct 2, 2026 | 1,006.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.20% | 75 |
| Oct 1, 2026 | 981.00 | 1,004.00 | 980.00 | 1,004.00 | 1,004.00 | -0.20% | 314 |
| Sep 30, 2026 | 986.00 | 1,012.00 | 986.00 | 1,006.00 | 1,006.00 | 1.62% | 68 |
| Sep 29, 2026 | 967.00 | 990.00 | 967.00 | 990.00 | 990.00 | 2.80% | 98 |
| Sep 28, 2026 | 978.00 | 984.00 | 960.00 | 963.00 | 963.00 | -0.21% | 102 |
| Sep 25, 2026 | 929.00 | 977.00 | 929.00 | 965.00 | 965.00 | 5.81% | 42 |
| Sep 24, 2026 | 1,290.00 | 1,294.00 | 1,290.00 | 1,292.00 | 912.00 | 0.16% | 288 |
| Sep 23, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 910.59 | -0.15% | 253 |
| Sep 22, 2026 | 1,290.00 | 1,292.00 | 1,290.00 | 1,292.00 | 912.00 | 0.16% | - |
| Sep 21, 2026 | 1,286.00 | 1,290.00 | 1,286.00 | 1,290.00 | 910.59 | -0.46% | 3 |
| Sep 18, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 914.82 | 0.47% | 25 |
| Sep 17, 2026 | 1,274.00 | 1,290.00 | 1,274.00 | 1,290.00 | 910.59 | -0.62% | 24 |
| Sep 16, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 916.24 | 0.93% | 98 |
| Sep 15, 2026 | 1,284.00 | 1,286.00 | 1,282.00 | 1,286.00 | 907.76 | - | 118 |
| Sep 14, 2026 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 907.76 | -0.62% | 3 |
| Sep 10, 2026 | 1,296.00 | 1,296.00 | 1,292.00 | 1,294.00 | 913.41 | 0.47% | 47 |
| Sep 9, 2026 | 1,302.00 | 1,302.00 | 1,288.00 | 1,288.00 | 909.18 | -1.08% | 246 |
| Sep 7, 2026 | 1,308.00 | 1,308.00 | 1,302.00 | 1,302.00 | 919.06 | -0.46% | 1 |
| Sep 4, 2026 | 1,322.00 | 1,322.00 | 1,308.00 | 1,308.00 | 923.29 | -0.30% | 14 |
| Sep 3, 2026 | 1,322.00 | 1,322.00 | 1,312.00 | 1,312.00 | 926.12 | -0.15% | 7 |
| Sep 2, 2026 | 1,315.00 | 1,315.00 | 1,310.00 | 1,314.00 | 927.53 | -1.65% | 21 |
| Aug 31, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 943.06 | 0.60% | 13 |
| Aug 28, 2026 | 1,316.00 | 1,328.00 | 1,311.00 | 1,328.00 | 937.41 | 1.30% | 49 |