Odyssee Technologies (EPA:ALODY)
France
· Delayed Price · Currency is EUR 29.95
+1.60 (5.64%)
At close: Mar 4, 2026
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.25 | 30.00 | 28.25 | 29.95 | 29.95 | 5.64% | 1,170 |
| Mar 3, 2026 | 29.85 | 30.20 | 28.30 | 28.35 | 28.35 | -3.74% | 1,120 |
| Mar 2, 2026 | 29.00 | 30.20 | 28.00 | 29.45 | 29.45 | 1.20% | 2,330 |
| Feb 27, 2026 | 29.45 | 29.45 | 29.05 | 29.10 | 29.10 | 0.34% | 363 |
| Feb 26, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,150 |
| Feb 25, 2026 | 30.00 | 30.20 | 29.20 | 30.00 | 30.00 | 0.17% | 2,397 |
| Feb 24, 2026 | 29.85 | 30.20 | 29.50 | 29.95 | 29.95 | 0.34% | 556 |
| Feb 23, 2026 | 30.00 | 30.15 | 29.80 | 29.85 | 29.85 | -0.17% | 1,002 |
| Feb 20, 2026 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -0.66% | 862 |
| Feb 19, 2026 | 30.10 | 30.95 | 30.10 | 30.10 | 30.10 | -0.50% | 1,302 |
| Feb 18, 2026 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | -0.82% | 2,058 |
| Feb 17, 2026 | 30.40 | 30.70 | 29.95 | 30.50 | 30.50 | 1.84% | 7,032 |
| Feb 16, 2026 | 30.00 | 30.35 | 29.50 | 29.95 | 29.95 | 4.17% | 2,254 |
| Feb 13, 2026 | 30.00 | 30.00 | 28.75 | 28.75 | 28.75 | -2.21% | 681 |
| Feb 12, 2026 | 29.05 | 29.80 | 28.65 | 29.40 | 29.40 | 1.38% | 507 |
| Feb 11, 2026 | 28.65 | 29.70 | 28.65 | 29.00 | 29.00 | 1.22% | 678 |
| Feb 10, 2026 | 28.50 | 28.65 | 28.30 | 28.65 | 28.65 | 2.14% | 455 |
| Feb 9, 2026 | 28.40 | 28.50 | 27.80 | 28.05 | 28.05 | -0.18% | 742 |
| Feb 6, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 687 |
| Feb 5, 2026 | 28.65 | 28.65 | 27.75 | 28.40 | 28.40 | -2.07% | 986 |
| Feb 4, 2026 | 29.80 | 29.80 | 28.65 | 29.00 | 29.00 | -2.68% | 684 |
| Feb 3, 2026 | 28.25 | 29.90 | 28.25 | 29.80 | 29.80 | 3.83% | 727 |
| Feb 2, 2026 | 28.70 | 29.05 | 27.45 | 28.70 | 28.70 | -0.86% | 1,147 |
| Jan 30, 2026 | 29.00 | 29.90 | 28.00 | 28.95 | 28.95 | -1.19% | 1,258 |
| Jan 29, 2026 | 31.05 | 31.45 | 28.20 | 29.30 | 29.30 | -8.15% | 5,956 |
| Jan 28, 2026 | 32.30 | 32.35 | 31.75 | 31.90 | 31.90 | -0.31% | 1,993 |
| Jan 27, 2026 | 32.00 | 32.25 | 31.10 | 32.00 | 32.00 | - | 370 |
| Jan 26, 2026 | 31.70 | 32.30 | 31.50 | 32.00 | 32.00 | 1.91% | 964 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.00 | 31.40 | 31.40 | -1.88% | 987 |
| Jan 22, 2026 | 32.10 | 32.40 | 31.80 | 32.00 | 32.00 | -1.23% | 521 |
| Jan 21, 2026 | 32.15 | 32.45 | 31.55 | 32.40 | 32.40 | 1.25% | 1,451 |
| Jan 20, 2026 | 31.25 | 32.00 | 30.35 | 32.00 | 32.00 | 2.40% | 2,031 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.20 | 31.25 | 31.25 | -0.16% | 947 |
| Jan 16, 2026 | 31.95 | 31.95 | 31.30 | 31.30 | 31.30 | -0.95% | 488 |
| Jan 15, 2026 | 32.15 | 32.15 | 30.85 | 31.60 | 31.60 | -1.25% | 1,159 |
| Jan 14, 2026 | 32.10 | 32.10 | 30.55 | 32.00 | 32.00 | - | 4,053 |
| Jan 13, 2026 | 31.10 | 32.00 | 31.10 | 32.00 | 32.00 | -0.31% | 1,870 |
| Jan 12, 2026 | 32.15 | 32.15 | 31.60 | 32.10 | 32.10 | -0.16% | 3,247 |
| Jan 9, 2026 | 32.15 | 32.15 | 31.05 | 32.15 | 32.15 | - | 2,791 |
| Jan 8, 2026 | 32.50 | 33.00 | 31.75 | 32.15 | 32.15 | 1.58% | 6,927 |
| Jan 7, 2026 | 28.15 | 31.70 | 28.15 | 31.65 | 31.65 | 13.24% | 7,986 |
| Jan 6, 2026 | 27.70 | 27.95 | 27.50 | 27.95 | 27.95 | 1.08% | 3,754 |
| Jan 5, 2026 | 26.90 | 27.65 | 26.70 | 27.65 | 27.65 | 5.94% | 1,333 |
| Jan 2, 2026 | 25.25 | 26.20 | 25.25 | 26.10 | 26.10 | 3.37% | 813 |
| Dec 31, 2025 | 25.20 | 25.60 | 25.20 | 25.25 | 25.25 | 0.20% | 558 |
| Dec 30, 2025 | 26.30 | 26.40 | 25.20 | 25.20 | 25.20 | -4.91% | 2,161 |
| Dec 29, 2025 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | -0.38% | 677 |
| Dec 24, 2025 | 27.35 | 27.35 | 26.15 | 26.60 | 26.60 | 0.76% | 409 |
| Dec 23, 2025 | 25.80 | 27.40 | 25.80 | 26.40 | 26.40 | 2.33% | 1,721 |
| Dec 22, 2025 | 27.60 | 27.60 | 25.60 | 25.80 | 25.80 | -1.71% | 1,100 |
| Dec 19, 2025 | 25.05 | 27.10 | 25.00 | 26.25 | 26.25 | 4.58% | 3,367 |
| Dec 18, 2025 | 25.50 | 25.60 | 25.10 | 25.10 | 25.10 | -3.09% | 2,334 |
| Dec 17, 2025 | 27.20 | 27.20 | 25.20 | 25.90 | 25.90 | -6.16% | 6,136 |
| Dec 16, 2025 | 28.70 | 28.70 | 27.15 | 27.60 | 27.60 | -5.48% | 4,518 |
| Dec 15, 2025 | 29.35 | 29.35 | 28.75 | 29.20 | 29.20 | -0.51% | 664 |
| Dec 12, 2025 | 28.50 | 29.35 | 28.50 | 29.35 | 29.35 | 2.98% | 447 |
| Dec 11, 2025 | 28.50 | 29.35 | 28.50 | 28.50 | 28.50 | -1.72% | 1,391 |
| Dec 10, 2025 | 28.60 | 29.30 | 28.55 | 29.00 | 29.00 | 1.22% | 478 |
| Dec 9, 2025 | 29.50 | 29.95 | 28.45 | 28.65 | 28.65 | -0.35% | 1,518 |
| Dec 8, 2025 | 28.90 | 29.95 | 28.15 | 28.75 | 28.75 | -0.52% | 1,145 |
| Dec 5, 2025 | 29.95 | 30.00 | 28.70 | 28.90 | 28.90 | -3.67% | 1,688 |
| Dec 4, 2025 | 29.75 | 30.25 | 29.70 | 30.00 | 30.00 | 1.35% | 226 |
| Dec 3, 2025 | 30.60 | 31.25 | 28.90 | 29.60 | 29.60 | -4.52% | 2,976 |
| Dec 2, 2025 | 30.50 | 31.15 | 30.50 | 31.00 | 31.00 | 0.16% | 260 |
| Dec 1, 2025 | 31.60 | 31.60 | 30.05 | 30.95 | 30.95 | -2.52% | 424 |
| Nov 28, 2025 | 31.50 | 31.80 | 31.00 | 31.75 | 31.75 | 1.11% | 451 |
| Nov 27, 2025 | 30.10 | 31.45 | 30.10 | 31.40 | 31.40 | 2.28% | 1,360 |
| Nov 26, 2025 | 31.40 | 31.70 | 30.50 | 30.70 | 30.70 | -0.97% | 442 |
| Nov 25, 2025 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 2.99% | 291 |
| Nov 24, 2025 | 30.25 | 31.50 | 29.05 | 30.10 | 30.10 | 1.18% | 1,157 |
| Nov 21, 2025 | 30.70 | 30.75 | 27.75 | 29.75 | 29.75 | -3.88% | 4,196 |
| Nov 20, 2025 | 31.80 | 31.80 | 30.70 | 30.95 | 30.95 | -3.28% | 1,745 |
| Nov 19, 2025 | 32.50 | 33.00 | 31.40 | 32.00 | 32.00 | -1.39% | 474 |
| Nov 18, 2025 | 33.20 | 33.20 | 31.50 | 32.45 | 32.45 | -2.11% | 930 |
| Nov 17, 2025 | 33.50 | 33.50 | 32.05 | 33.15 | 33.15 | 0.61% | 458 |
| Nov 14, 2025 | 34.00 | 34.00 | 31.55 | 32.95 | 32.95 | 5.78% | 713 |
| Nov 13, 2025 | 32.00 | 32.50 | 31.00 | 31.15 | 31.15 | -2.96% | 2,686 |
| Nov 12, 2025 | 32.00 | 33.50 | 32.00 | 32.10 | 32.10 | 0.31% | 654 |
| Nov 11, 2025 | 32.60 | 33.00 | 31.40 | 32.00 | 32.00 | -1.99% | 807 |
| Nov 10, 2025 | 32.50 | 32.95 | 31.70 | 32.65 | 32.65 | 0.46% | 580 |
| Nov 7, 2025 | 32.00 | 32.60 | 32.00 | 32.50 | 32.50 | -1.37% | 964 |
| Nov 6, 2025 | 34.45 | 34.95 | 32.20 | 32.95 | 32.95 | -4.49% | 1,322 |
| Nov 5, 2025 | 34.50 | 35.25 | 31.50 | 34.50 | 34.50 | - | 2,431 |
| Nov 4, 2025 | 34.50 | 35.15 | 34.50 | 34.50 | 34.50 | - | 587 |
| Nov 3, 2025 | 35.25 | 35.80 | 34.30 | 34.50 | 34.50 | 0.73% | 905 |
| Oct 31, 2025 | 34.00 | 35.25 | 33.60 | 34.25 | 34.25 | 0.74% | 1,755 |
| Oct 30, 2025 | 35.80 | 35.80 | 33.90 | 34.00 | 34.00 | -5.03% | 1,667 |
| Oct 29, 2025 | 36.80 | 36.80 | 35.20 | 35.80 | 35.80 | 0.85% | 892 |
| Oct 28, 2025 | 36.20 | 36.55 | 35.50 | 35.50 | 35.50 | -0.14% | 1,076 |
| Oct 27, 2025 | 37.30 | 37.30 | 35.15 | 35.55 | 35.55 | 1.43% | 1,953 |
| Oct 24, 2025 | 35.05 | 36.55 | 35.00 | 35.05 | 35.05 | -0.85% | 2,813 |
| Oct 23, 2025 | 35.90 | 35.90 | 34.60 | 35.35 | 35.35 | -1.39% | 1,392 |
| Oct 22, 2025 | 35.25 | 37.00 | 33.15 | 35.85 | 35.85 | 0.84% | 6,331 |
| Oct 21, 2025 | 35.90 | 35.90 | 35.40 | 35.55 | 35.55 | -0.97% | 2,410 |
| Oct 20, 2025 | 35.90 | 36.10 | 34.35 | 35.90 | 35.90 | 10.46% | 8,852 |
| Oct 17, 2025 | 32.50 | 33.00 | 31.50 | 32.50 | 32.50 | -1.52% | 1,125 |
| Oct 16, 2025 | 33.85 | 34.00 | 32.55 | 33.00 | 33.00 | -1.64% | 1,358 |
| Oct 15, 2025 | 34.70 | 34.70 | 32.65 | 33.55 | 33.55 | 2.91% | 1,048 |
| Oct 14, 2025 | 34.85 | 34.85 | 31.80 | 32.60 | 32.60 | -2.10% | 1,877 |
| Oct 13, 2025 | 30.60 | 33.80 | 30.60 | 33.30 | 33.30 | 8.47% | 1,695 |