Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,418.00
-64.00 (-4.32%)
At close: Jun 4, 2026
LON:0OPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -4.32% | 2 |
| Jun 3, 2026 | 1,488.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,482.00 | -0.27% | 16 |
| Jun 2, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 2.62% | 1 |
| Jun 1, 2026 | 1,446.00 | 1,450.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.14% | 114 |
| May 29, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | - |
| May 28, 2026 | 1,478.00 | 1,478.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 5 |
| May 27, 2026 | 1,474.00 | 1,476.00 | 1,474.00 | 1,476.00 | 1,476.00 | 0.14% | 62 |
| May 26, 2026 | 1,472.00 | 1,474.00 | 1,472.00 | 1,474.00 | 1,474.00 | 1.66% | 10 |
| May 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| May 22, 2026 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,450.00 | - | 76 |
| May 21, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | -0.68% | 2 |
| May 20, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.69% | 84 |
| May 19, 2026 | 1,458.00 | 1,458.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.55% | - |
| May 18, 2026 | 1,438.00 | 1,458.00 | 1,424.00 | 1,458.00 | 1,458.00 | 1.96% | 1,517 |
| May 15, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.42% | 74 |
| May 14, 2026 | 1,418.00 | 1,424.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.85% | 2 |
| May 13, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.14% | 49 |
| May 12, 2026 | 1,414.00 | 1,414.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 9 |
| May 11, 2026 | 1,416.00 | 1,420.00 | 1,412.00 | 1,420.00 | 1,420.00 | 0.71% | 25 |
| May 8, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.65% | 64 |
| May 7, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.21 | 1,419.21 | -1.85% | 36 |
| May 6, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1.83% | 1 |
| May 5, 2026 | 1,432.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.84% | - |
| May 4, 2026 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,432.00 | 0.73% | - |
| Apr 30, 2026 | 1,450.00 | 1,450.00 | 1,421.66 | 1,421.66 | 1,421.66 | -1.27% | 44 |
| Apr 29, 2026 | 1,442.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.55% | 2 |
| Apr 28, 2026 | 1,438.00 | 1,448.00 | 1,438.00 | 1,448.00 | 1,448.00 | 1.12% | 20 |
| Apr 27, 2026 | 1,430.00 | 1,438.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.28% | 32 |
| Apr 24, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,436.00 | 1.13% | 56 |
| Apr 23, 2026 | 1,402.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,420.00 | - | 4 |
| Apr 22, 2026 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,420.00 | 1.14% | - |
| Apr 21, 2026 | 1,410.00 | 1,410.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.72% | 25 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | 8 |
| Apr 17, 2026 | 1,420.00 | 1,420.00 | 1,418.00 | 1,420.00 | 1,420.00 | 1.28% | - |
| Apr 16, 2026 | 1,390.00 | 1,406.00 | 1,390.00 | 1,402.00 | 1,402.00 | 2.19% | 27 |
| Apr 15, 2026 | 1,374.00 | 1,374.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1.18% | - |
| Apr 14, 2026 | 1,354.00 | 1,370.00 | 1,354.00 | 1,356.00 | 1,356.00 | 0.74% | 8 |
| Apr 13, 2026 | 1,366.00 | 1,366.00 | 1,344.00 | 1,346.00 | 1,346.00 | -2.04% | 19 |
| Apr 10, 2026 | 1,384.00 | 1,384.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.73% | 60 |
| Apr 9, 2026 | 1,378.00 | 1,380.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.59% | 33 |
| Apr 8, 2026 | 1,388.00 | 1,388.00 | 1,384.00 | 1,386.00 | 1,386.00 | 1.32% | 31 |
| Apr 7, 2026 | 1,350.00 | 1,394.00 | 1,350.00 | 1,368.00 | 1,368.00 | 5.07% | 15 |
| Apr 1, 2026 | 1,302.00 | 1,302.00 | 1,300.00 | 1,302.00 | 1,302.00 | 0.62% | 47 |
| Mar 31, 2026 | 1,302.00 | 1,302.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.62% | 10 |
| Mar 30, 2026 | 1,286.00 | 1,288.00 | 1,284.00 | 1,286.00 | 1,286.00 | 1.26% | 34 |
| 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 |