Compagnie de l'Odet (BST:49F)
Germany
· Delayed Price · Currency is EUR 1,338.00
-2.00 (-0.15%)
At close: Dec 5, 2025
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,330.00 | 1,356.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.15% | - |
| Dec 4, 2025 | 1,342.00 | 1,342.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.45% | - |
| Dec 3, 2025 | 1,338.00 | 1,344.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.15% | - |
| Dec 2, 2025 | 1,362.00 | 1,362.00 | 1,330.00 | 1,332.00 | 1,332.00 | -1.91% | - |
| Dec 1, 2025 | 1,352.00 | 1,358.00 | 1,352.00 | 1,358.00 | 1,358.00 | 1.34% | - |
| Nov 28, 2025 | 1,338.00 | 1,342.00 | 1,332.00 | 1,340.00 | 1,340.00 | 1.06% | - |
| Nov 27, 2025 | 1,318.00 | 1,326.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.45% | - |
| Nov 26, 2025 | 1,316.00 | 1,320.00 | 1,308.00 | 1,320.00 | 1,320.00 | 1.38% | - |
| Nov 25, 2025 | 1,300.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.46% | - |
| Nov 24, 2025 | 1,312.00 | 1,312.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.47% | - |
| Nov 21, 2025 | 1,306.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.16% | - |
| Nov 20, 2025 | 1,356.00 | 1,356.00 | 1,336.00 | 1,346.00 | 1,346.00 | 3.70% | - |
| Nov 19, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | -1.07% | - |
| Nov 18, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | - | - |
| Nov 17, 2025 | 1,308.00 | 1,314.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.77% | - |
| Nov 14, 2025 | 1,306.00 | 1,306.00 | 1,300.00 | 1,302.00 | 1,302.00 | -1.06% | - |
| Nov 13, 2025 | 1,322.00 | 1,322.00 | 1,306.00 | 1,316.00 | 1,316.00 | - | - |
| Nov 12, 2025 | 1,320.00 | 1,324.00 | 1,314.00 | 1,316.00 | 1,316.00 | 0.15% | - |
| Nov 11, 2025 | 1,288.00 | 1,314.00 | 1,288.00 | 1,314.00 | 1,314.00 | 3.96% | - |
| Nov 10, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.94% | - |
| Nov 7, 2025 | 1,278.00 | 1,278.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.16% | - |
| Nov 6, 2025 | 1,284.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.16% | - |
| Nov 5, 2025 | 1,272.00 | 1,280.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.62% | - |
| Nov 4, 2025 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.47% | - |
| Nov 3, 2025 | 1,292.00 | 1,292.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.16% | - |
| Oct 31, 2025 | 1,298.00 | 1,298.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0.16% | - |
| Oct 30, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,282.00 | 1,282.00 | - | - |
| Oct 29, 2025 | 1,288.00 | 1,288.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.62% | - |
| Oct 28, 2025 | 1,286.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.31% | - |
| Oct 27, 2025 | 1,310.00 | 1,310.00 | 1,286.00 | 1,286.00 | 1,286.00 | -3.31% | - |
| Oct 24, 2025 | 1,328.00 | 1,330.00 | 1,328.00 | 1,330.00 | 1,330.00 | 0.76% | - |
| Oct 23, 2025 | 1,322.00 | 1,322.00 | 1,316.00 | 1,320.00 | 1,320.00 | 0.92% | - |
| Oct 22, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,308.00 | 0.46% | - |
| Oct 21, 2025 | 1,304.00 | 1,304.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.15% | - |
| Oct 20, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -1.66% | - |
| Oct 17, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.15% | - |
| Oct 16, 2025 | 1,322.00 | 1,326.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.60% | - |
| Oct 15, 2025 | 1,316.00 | 1,328.00 | 1,316.00 | 1,328.00 | 1,328.00 | 1.37% | - |
| Oct 14, 2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | - |
| Oct 13, 2025 | 1,320.00 | 1,330.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.20% | - |
| Oct 10, 2025 | 1,334.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.45% | - |
| Oct 9, 2025 | 1,346.00 | 1,346.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.15% | - |
| Oct 8, 2025 | 1,348.00 | 1,348.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.15% | - |
| Oct 7, 2025 | 1,344.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.04% | - |
| Oct 6, 2025 | 1,364.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.59% | - |
| Oct 3, 2025 | 1,366.00 | 1,368.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.15% | - |
| Oct 2, 2025 | 1,356.00 | 1,366.00 | 1,356.00 | 1,360.00 | 1,360.00 | 0.74% | - |
| Oct 1, 2025 | 1,356.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | - |
| Sep 30, 2025 | 1,360.00 | 1,364.00 | 1,352.00 | 1,356.00 | 1,356.00 | -0.44% | - |
| Sep 29, 2025 | 1,356.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.89% | - |
| Sep 26, 2025 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.60% | - |
| Sep 25, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 0.15% | - |
| Sep 24, 2025 | 1,382.00 | 1,382.00 | 1,364.00 | 1,370.00 | 1,370.00 | -0.87% | - |
| Sep 23, 2025 | 1,374.00 | 1,382.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.73% | - |
| Sep 22, 2025 | 1,376.00 | 1,376.00 | 1,366.00 | 1,372.00 | 1,372.00 | -1.58% | - |
| Sep 19, 2025 | 1,396.00 | 1,396.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | - |
| Sep 18, 2025 | 1,424.00 | 1,424.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.14% | - |
| Sep 17, 2025 | 1,434.00 | 1,434.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.14% | - |
| Sep 16, 2025 | 1,430.00 | 1,430.00 | 1,424.00 | 1,424.00 | 1,424.00 | -2.06% | - |
| Sep 15, 2025 | 1,454.00 | 1,454.00 | 1,444.00 | 1,454.00 | 1,454.00 | 0.97% | - |
| Sep 12, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.69% | - |
| Sep 11, 2025 | 1,438.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,450.00 | 0.69% | - |
| Sep 10, 2025 | 1,444.00 | 1,446.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.98% | - |
| Sep 9, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.57% | - |
| Sep 8, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.71% | 2 |
| Sep 5, 2025 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.28% | - |
| Sep 4, 2025 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.57% | - |
| Sep 3, 2025 | 1,412.00 | 1,412.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.84% | - |
| Sep 2, 2025 | 1,434.00 | 1,434.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.70% | - |
| Sep 1, 2025 | 1,442.00 | 1,442.00 | 1,432.00 | 1,432.00 | 1,432.00 | -2.72% | - |
| Aug 29, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.14% | - |
| Aug 28, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.14% | - |
| Aug 27, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1.24% | - |
| Aug 26, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | - |
| Aug 25, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.41% | - |
| Aug 22, 2025 | 1,446.00 | 1,456.00 | 1,442.00 | 1,448.00 | 1,448.00 | 0.42% | - |
| Aug 21, 2025 | 1,450.00 | 1,452.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | - |
| Aug 20, 2025 | 1,454.00 | 1,454.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.28% | - |
| Aug 19, 2025 | 1,438.00 | 1,446.00 | 1,434.00 | 1,446.00 | 1,446.00 | 1.12% | - |
| Aug 18, 2025 | 1,440.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | - |
| Aug 15, 2025 | 1,444.00 | 1,444.00 | 1,432.00 | 1,440.00 | 1,440.00 | -0.14% | - |
| Aug 14, 2025 | 1,434.00 | 1,444.00 | 1,434.00 | 1,442.00 | 1,442.00 | 0.14% | - |
| Aug 13, 2025 | 1,444.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.55% | - |
| Aug 12, 2025 | 1,442.00 | 1,454.00 | 1,442.00 | 1,448.00 | 1,448.00 | -0.55% | - |
| Aug 11, 2025 | 1,458.00 | 1,458.00 | 1,452.00 | 1,456.00 | 1,456.00 | 0.28% | - |
| Aug 8, 2025 | 1,460.00 | 1,460.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.55% | - |
| Aug 7, 2025 | 1,448.00 | 1,464.00 | 1,446.00 | 1,460.00 | 1,460.00 | 1.39% | - |
| Aug 6, 2025 | 1,444.00 | 1,444.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.14% | - |
| Aug 5, 2025 | 1,432.00 | 1,440.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.98% | - |
| Aug 4, 2025 | 1,426.00 | 1,438.00 | 1,418.00 | 1,424.00 | 1,424.00 | -2.60% | - |
| Aug 1, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.68% | - |
| Jul 31, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 0.68% | - |
| Jul 30, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.27% | - |
| Jul 29, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.35% | - |
| Jul 28, 2025 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.41% | - |
| Jul 25, 2025 | 1,468.00 | 1,474.00 | 1,464.00 | 1,472.00 | 1,472.00 | 0.82% | - |
| Jul 24, 2025 | 1,454.00 | 1,460.00 | 1,448.00 | 1,460.00 | 1,460.00 | 0.83% | - |
| Jul 23, 2025 | 1,454.00 | 1,454.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.14% | - |
| Jul 22, 2025 | 1,458.00 | 1,458.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | - |
| Jul 21, 2025 | 1,476.00 | 1,480.00 | 1,476.00 | 1,480.00 | 1,480.00 | 0.27% | - |