Odiot S.A. (EPA:MLODT)
France
· Delayed Price · Currency is EUR 30.80
+2.80 (10.00%)
At close: Apr 28, 2026
Odiot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 10.00% | 35 |
| Apr 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 95 |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 99 |
| Apr 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | 222 |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.63% | 158 |
| Apr 20, 2026 | 30.20 | 30.20 | 28.40 | 28.40 | 28.40 | -9.55% | 91 |
| Apr 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -10.29% | 117 |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 36 |
| Apr 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.88% | 14 |
| Apr 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 100 |
| Apr 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Apr 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | 5 |
| Apr 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Apr 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | 7 |
| Apr 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Apr 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 13.14% | 10 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -12.06% | 400 |
| Mar 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 27 |
| Mar 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Mar 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 12 |
| Mar 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 75 |
| Mar 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 33 |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 20 |
| Mar 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 5 |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| Mar 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 3 |
| Mar 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 5 |
| Mar 10, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | -0.50% | 11 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 5 |
| Mar 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 8.15% | 5 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.00% | 8 |
| Mar 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Mar 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 40 |
| Feb 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -9.55% | 350 |
| Feb 25, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 5.29% | 50 |
| Feb 24, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | -0.53% | 152 |
| Feb 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | 76 |
| Feb 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 5 |
| Feb 19, 2026 | 36.00 | 39.80 | 36.00 | 39.80 | 39.80 | -0.50% | 547 |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | 200 |
| Feb 13, 2026 | 36.00 | 39.20 | 36.00 | 39.20 | 39.20 | 8.89% | 250 |
| Feb 12, 2026 | 37.20 | 37.20 | 36.00 | 36.00 | 36.00 | 3.45% | 1,155 |
| Feb 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -12.12% | 16 |
| Feb 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 10.00% | 3 |
| Feb 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 56 |
| Feb 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 580 |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 7 |
| Jan 28, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 0.55% | 127 |
| Jan 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -8.04% | 5 |
| Jan 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 80 |
| Jan 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jan 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 5 |
| Jan 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 142 |
| Jan 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.63% | 3 |
| Dec 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | 3 |
| Dec 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 16 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.89% | 6 |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Dec 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -9.00% | 3 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10.50% | 5 |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -9.50% | 5 |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.11% | 15 |
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 224 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |