Odyssee Technologies (EPA:ALODY)
France
· Delayed Price · Currency is EUR 28.90
-1.10 (-3.67%)
At close: Dec 5, 2025
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 34.00 | 34.45 | 30.70 | 30.70 | 30.70 | -9.17% | 5,562 |
| Oct 9, 2025 | 32.45 | 34.00 | 32.00 | 33.80 | 33.80 | 4.00% | 1,689 |
| Oct 8, 2025 | 32.50 | 33.00 | 32.45 | 32.50 | 32.50 | -2.84% | 1,106 |
| Oct 7, 2025 | 33.95 | 33.95 | 32.50 | 33.45 | 33.45 | -1.62% | 1,124 |
| Oct 6, 2025 | 33.45 | 34.95 | 32.45 | 34.00 | 34.00 | 1.80% | 1,201 |
| Oct 3, 2025 | 33.55 | 34.75 | 33.30 | 33.40 | 33.40 | -4.43% | 1,730 |
| Oct 2, 2025 | 35.85 | 35.85 | 33.30 | 34.95 | 34.95 | -2.24% | 2,334 |
| Oct 1, 2025 | 35.60 | 36.00 | 35.05 | 35.75 | 35.75 | 0.42% | 584 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.05 | 35.60 | 35.60 | -1.11% | 820 |
| Sep 29, 2025 | 35.50 | 36.00 | 34.75 | 36.00 | 36.00 | 2.56% | 1,222 |
| Sep 26, 2025 | 33.55 | 35.55 | 33.45 | 35.10 | 35.10 | 3.24% | 805 |
| Sep 25, 2025 | 34.35 | 34.95 | 34.00 | 34.00 | 34.00 | -1.02% | 324 |
| Sep 24, 2025 | 35.30 | 35.30 | 33.35 | 34.35 | 34.35 | -2.55% | 1,228 |
| Sep 23, 2025 | 35.70 | 35.80 | 34.40 | 35.25 | 35.25 | -1.26% | 623 |
| Sep 22, 2025 | 36.60 | 36.60 | 35.70 | 35.70 | 35.70 | 0.71% | 894 |
| Sep 19, 2025 | 35.95 | 36.60 | 35.25 | 35.45 | 35.45 | -0.56% | 718 |
| Sep 18, 2025 | 34.95 | 36.50 | 34.75 | 35.65 | 35.65 | 3.18% | 1,585 |
| Sep 17, 2025 | 33.60 | 34.60 | 33.60 | 34.55 | 34.55 | 2.83% | 178 |
| Sep 16, 2025 | 35.00 | 35.00 | 32.85 | 33.60 | 33.60 | -1.03% | 877 |
| Sep 15, 2025 | 32.45 | 37.00 | 32.30 | 33.95 | 33.95 | 1.49% | 2,607 |
| Sep 12, 2025 | 33.50 | 33.50 | 32.45 | 33.45 | 33.45 | -0.15% | 224 |
| Sep 11, 2025 | 32.30 | 34.50 | 32.30 | 33.50 | 33.50 | 2.60% | 1,414 |
| Sep 10, 2025 | 33.45 | 33.45 | 32.35 | 32.65 | 32.65 | -1.80% | 676 |
| Sep 9, 2025 | 31.40 | 33.25 | 30.80 | 33.25 | 33.25 | 5.72% | 1,331 |
| Sep 8, 2025 | 30.45 | 31.50 | 30.20 | 31.45 | 31.45 | -0.32% | 917 |
| Sep 5, 2025 | 32.10 | 33.20 | 31.05 | 31.55 | 31.55 | -2.32% | 1,121 |
| Sep 4, 2025 | 33.45 | 33.45 | 31.90 | 32.30 | 32.30 | -3.29% | 1,260 |
| Sep 3, 2025 | 32.20 | 33.40 | 32.00 | 33.40 | 33.40 | 2.77% | 1,088 |
| Sep 2, 2025 | 33.70 | 33.85 | 32.50 | 32.50 | 32.50 | -3.56% | 940 |
| Sep 1, 2025 | 34.15 | 34.15 | 32.65 | 33.70 | 33.70 | 3.37% | 1,216 |
| Aug 29, 2025 | 33.50 | 34.30 | 32.35 | 32.60 | 32.60 | -3.98% | 882 |
| Aug 28, 2025 | 32.00 | 34.05 | 32.00 | 33.95 | 33.95 | 3.82% | 957 |
| Aug 27, 2025 | 32.85 | 33.10 | 32.00 | 32.70 | 32.70 | -2.82% | 1,043 |
| Aug 26, 2025 | 34.05 | 34.50 | 32.10 | 33.65 | 33.65 | -3.99% | 2,866 |
| Aug 25, 2025 | 36.80 | 36.80 | 34.15 | 35.05 | 35.05 | -1.82% | 1,488 |
| Aug 22, 2025 | 34.60 | 36.25 | 34.60 | 35.70 | 35.70 | -0.97% | 2,045 |
| Aug 21, 2025 | 33.80 | 37.15 | 32.00 | 36.05 | 36.05 | 6.66% | 5,372 |
| Aug 20, 2025 | 31.95 | 34.25 | 30.70 | 33.80 | 33.80 | 10.46% | 3,539 |
| Aug 19, 2025 | 32.35 | 32.80 | 30.60 | 30.60 | 30.60 | -5.41% | 2,129 |
| Aug 18, 2025 | 31.20 | 33.00 | 31.20 | 32.35 | 32.35 | 1.09% | 535 |
| Aug 15, 2025 | 32.50 | 33.30 | 31.10 | 32.00 | 32.00 | -3.03% | 1,360 |
| Aug 14, 2025 | 33.20 | 34.30 | 32.20 | 33.00 | 33.00 | -0.45% | 1,468 |
| Aug 13, 2025 | 33.05 | 34.90 | 32.00 | 33.15 | 33.15 | -1.92% | 5,378 |
| Aug 12, 2025 | 28.10 | 33.80 | 27.40 | 33.80 | 33.80 | 15.75% | 8,895 |
| Aug 11, 2025 | 31.55 | 32.00 | 29.20 | 29.20 | 29.20 | -8.75% | 4,013 |
| Aug 8, 2025 | 31.85 | 33.40 | 31.35 | 32.00 | 32.00 | -0.93% | 2,712 |
| Aug 7, 2025 | 33.85 | 33.95 | 30.80 | 32.30 | 32.30 | -6.24% | 11,404 |
| Aug 6, 2025 | 35.55 | 36.00 | 33.65 | 34.45 | 34.45 | -2.41% | 4,866 |
| Aug 5, 2025 | 37.50 | 37.50 | 35.05 | 35.30 | 35.30 | -4.59% | 2,362 |
| Aug 4, 2025 | 37.40 | 37.50 | 37.00 | 37.00 | 37.00 | -0.94% | 2,216 |
| Aug 1, 2025 | 37.75 | 37.85 | 36.40 | 37.35 | 37.35 | 1.49% | 3,523 |
| Jul 31, 2025 | 38.30 | 38.80 | 36.05 | 36.80 | 36.80 | -3.92% | 5,175 |
| Jul 30, 2025 | 39.40 | 40.35 | 37.00 | 38.30 | 38.30 | -3.77% | 3,272 |
| Jul 29, 2025 | 41.85 | 44.60 | 39.20 | 39.80 | 39.80 | -5.91% | 8,638 |
| Jul 28, 2025 | 45.00 | 45.00 | 42.00 | 42.30 | 42.30 | -5.69% | 5,115 |
| Jul 25, 2025 | 43.00 | 45.95 | 42.60 | 44.85 | 44.85 | 5.28% | 4,633 |
| Jul 24, 2025 | 42.35 | 43.80 | 42.00 | 42.60 | 42.60 | 4.41% | 1,804 |
| Jul 23, 2025 | 43.95 | 43.95 | 40.25 | 40.80 | 40.80 | -5.45% | 3,678 |
| Jul 22, 2025 | 43.70 | 44.95 | 41.80 | 43.15 | 43.15 | 0.12% | 2,961 |
| Jul 21, 2025 | 46.20 | 46.20 | 42.00 | 43.10 | 43.10 | -5.79% | 6,231 |