Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,464.00
-30.00 (-2.01%)
At close: Jun 26, 2026
LON:0OPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,445.38 | - | 76 |
| May 21, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,445.38 | -0.68% | 2 |
| May 20, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,455.35 | 0.69% | 84 |
| May 19, 2026 | 1,458.00 | 1,458.00 | 1,450.00 | 1,450.00 | 1,445.38 | -0.55% | - |
| May 18, 2026 | 1,438.00 | 1,458.00 | 1,424.00 | 1,458.00 | 1,453.36 | 1.96% | 1,517 |
| May 15, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,425.45 | 0.42% | 74 |
| May 14, 2026 | 1,418.00 | 1,424.00 | 1,410.00 | 1,424.00 | 1,419.47 | 0.85% | 2 |
| May 13, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,407.51 | 0.14% | 49 |
| May 12, 2026 | 1,414.00 | 1,414.00 | 1,410.00 | 1,410.00 | 1,405.51 | -0.70% | 9 |
| May 11, 2026 | 1,416.00 | 1,420.00 | 1,412.00 | 1,420.00 | 1,415.48 | 0.71% | 25 |
| May 8, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,405.51 | -0.65% | 64 |
| May 7, 2026 | 1,440.00 | 1,440.00 | 1,404.00 | 1,419.21 | 1,414.69 | -1.85% | 36 |
| May 6, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,441.40 | 1.83% | 1 |
| May 5, 2026 | 1,432.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,415.48 | -0.84% | - |
| May 4, 2026 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,427.44 | 0.73% | - |
| Apr 30, 2026 | 1,450.00 | 1,450.00 | 1,421.66 | 1,421.66 | 1,417.13 | -1.27% | 44 |
| Apr 29, 2026 | 1,442.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,435.42 | -0.55% | 2 |
| Apr 28, 2026 | 1,438.00 | 1,448.00 | 1,438.00 | 1,448.00 | 1,443.39 | 1.12% | 20 |
| Apr 27, 2026 | 1,430.00 | 1,438.00 | 1,430.00 | 1,432.00 | 1,427.44 | -0.28% | 32 |
| Apr 24, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,436.00 | 1,431.43 | 1.13% | 56 |
| Apr 23, 2026 | 1,402.00 | 1,420.00 | 1,402.00 | 1,420.00 | 1,415.48 | - | 4 |
| Apr 22, 2026 | 1,416.00 | 1,420.00 | 1,416.00 | 1,420.00 | 1,415.48 | 1.14% | - |
| Apr 21, 2026 | 1,410.00 | 1,410.00 | 1,404.00 | 1,404.00 | 1,399.53 | 0.72% | 25 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,389.56 | -1.83% | 8 |
| Apr 17, 2026 | 1,420.00 | 1,420.00 | 1,418.00 | 1,420.00 | 1,415.48 | 1.28% | - |
| Apr 16, 2026 | 1,390.00 | 1,406.00 | 1,390.00 | 1,402.00 | 1,397.54 | 2.19% | 27 |