Compagnie de l'Odet (LON:0OPN)
London · Delayed Price · Currency is GBP · Price in EUR 1,302.00
-6.00 (-0.46%)
Sep 7, 2026, 9:29 AM GMT
LON:0OPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,308.00 | 1,308.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.46% | 1 |
| Sep 4, 2026 | 1,322.00 | 1,322.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.30% | 14 |
| Sep 3, 2026 | 1,322.00 | 1,322.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.15% | 7 |
| Sep 2, 2026 | 1,315.00 | 1,315.00 | 1,310.00 | 1,314.00 | 1,314.00 | -1.65% | 21 |
| Aug 31, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.60% | 13 |
| Aug 28, 2026 | 1,316.00 | 1,328.00 | 1,311.00 | 1,328.00 | 1,328.00 | 1.30% | 49 |
| Aug 27, 2026 | 1,314.00 | 1,314.00 | 1,304.00 | 1,311.00 | 1,311.00 | -0.08% | 86 |
| Aug 26, 2026 | 1,316.00 | 1,320.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.08% | 57 |
| Aug 25, 2026 | 1,309.00 | 1,313.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.15% | 34 |
| Aug 24, 2026 | 1,332.00 | 1,332.00 | 1,309.00 | 1,311.00 | 1,311.00 | 0.15% | 43 |
| Aug 21, 2026 | 1,316.00 | 1,316.00 | 1,306.00 | 1,309.00 | 1,309.00 | -0.53% | 15 |
| Aug 20, 2026 | 1,319.00 | 1,319.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.30% | 89 |
| Aug 19, 2026 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 1,320.00 | 0.30% | 14 |
| Aug 18, 2026 | 1,330.00 | 1,330.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.35% | 47 |
| Aug 17, 2026 | 1,332.00 | 1,336.00 | 1,332.00 | 1,334.00 | 1,334.00 | - | 63 |
| Aug 14, 2026 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1.21% | 2 |
| Aug 12, 2026 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.46% | 1 |
| 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 |