Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,318.00
+6.00 (0.46%)
Aug 12, 2026, 11:41 AM GMT
LON:0OPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,316.00 | 1,321.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.61% | 60 |
| Aug 10, 2026 | 1,328.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.60% | 44 |
| Aug 7, 2026 | 1,332.00 | 1,334.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.78% | 45 |
| Aug 6, 2026 | 1,336.00 | 1,352.00 | 1,336.00 | 1,352.00 | 1,352.00 | 1.20% | 1 |
| Aug 4, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.30% | 3 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.89% | 45 |
| Jul 31, 2026 | 1,394.00 | 1,394.00 | 1,338.00 | 1,352.00 | 1,352.00 | -3.84% | 141 |
| Jul 28, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.29% | 4 |
| Jul 27, 2026 | 1,410.00 | 1,410.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.28% | - |
| Jul 24, 2026 | 1,412.00 | 1,412.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.28% | - |
| Jul 21, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Jul 20, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.14% | - |
| Jul 17, 2026 | 1,394.00 | 1,408.00 | 1,394.00 | 1,408.00 | 1,408.00 | 1.88% | 1 |
| Jul 16, 2026 | 1,408.00 | 1,408.00 | 1,382.00 | 1,382.00 | 1,382.00 | -3.76% | 10 |
| Jul 15, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.83% | - |
| Jul 14, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.55% | - |
| Jul 13, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.14% | 1 |
| Jul 10, 2026 | 1,456.00 | 1,458.00 | 1,456.00 | 1,458.00 | 1,458.00 | -0.24% | 9 |
| Jul 8, 2026 | 1,460.00 | 1,461.51 | 1,460.00 | 1,461.51 | 1,461.51 | 0.24% | 710 |
| Jul 7, 2026 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.22% | - |
| Jul 6, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1.65% | 16 |
| Jul 3, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.27% | - |
| Jul 2, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 1 |
| Jul 1, 2026 | 1,460.00 | 1,460.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.82% | 9 |
| Jun 30, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.94% | 19 |
| Jun 29, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1.23% | - |
| Jun 26, 2026 | 1,462.00 | 1,464.00 | 1,462.00 | 1,464.00 | 1,464.00 | -2.01% | 16 |
| Jun 25, 2026 | 1,490.00 | 1,502.00 | 1,490.00 | 1,494.00 | 1,494.00 | 0.67% | 97 |
| Jun 24, 2026 | 1,490.00 | 1,490.00 | 1,472.00 | 1,484.00 | 1,484.00 | -0.27% | 99 |
| Jun 23, 2026 | 1,507.00 | 1,507.00 | 1,488.00 | 1,488.00 | 1,488.00 | -1.01% | 106 |
| Jun 22, 2026 | 1,512.00 | 1,512.00 | 1,508.00 | 1,508.00 | 1,503.20 | 0.40% | 46 |
| Jun 19, 2026 | 1,468.00 | 1,506.00 | 1,468.00 | 1,502.00 | 1,497.22 | 4.16% | 139 |
| Jun 17, 2026 | 1,450.00 | 1,450.00 | 1,442.00 | 1,442.00 | 1,437.41 | 0.14% | 31 |
| Jun 16, 2026 | 1,448.00 | 1,448.00 | 1,440.00 | 1,440.00 | 1,435.42 | -1.64% | 27 |
| Jun 15, 2026 | 1,454.00 | 1,464.00 | 1,454.00 | 1,464.00 | 1,459.34 | 0.83% | 79 |
| Jun 12, 2026 | 1,452.00 | 1,452.00 | 1,450.00 | 1,452.00 | 1,447.38 | 0.14% | 40 |
| Jun 11, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,445.38 | -0.55% | 25 |
| Jun 10, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,453.36 | 0.14% | 25 |
| Jun 9, 2026 | 1,430.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,451.37 | 1.11% | 58 |
| Jun 8, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,435.42 | -0.55% | 10 |
| Jun 5, 2026 | 1,456.00 | 1,462.00 | 1,448.00 | 1,448.00 | 1,443.39 | 2.12% | 15 |
| Jun 4, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,413.49 | -4.32% | 2 |
| Jun 3, 2026 | 1,488.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,477.28 | -0.27% | 16 |
| Jun 2, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,481.27 | 2.62% | 1 |
| Jun 1, 2026 | 1,446.00 | 1,450.00 | 1,442.00 | 1,448.00 | 1,443.39 | -0.14% | 114 |
| May 29, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,445.38 | -1.36% | - |
| May 28, 2026 | 1,478.00 | 1,478.00 | 1,470.00 | 1,470.00 | 1,465.32 | -0.41% | 5 |
| May 27, 2026 | 1,474.00 | 1,476.00 | 1,474.00 | 1,476.00 | 1,471.30 | 0.14% | 62 |
| May 26, 2026 | 1,472.00 | 1,474.00 | 1,472.00 | 1,474.00 | 1,469.31 | 1.66% | 10 |
| May 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,445.38 | - | - |