Compagnie de l'Odet (EPA:ODET)
France
· Delayed Price · Currency is EUR 1,358.00
+10.00 (0.74%)
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 | 1,350.00 | 1,370.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.74% | 163 |
| Dec 4, 2025 | 1,350.00 | 1,356.00 | 1,346.00 | 1,348.00 | 1,348.00 | -0.15% | 131 |
| Dec 3, 2025 | 1,346.00 | 1,362.00 | 1,332.00 | 1,350.00 | 1,350.00 | - | 166 |
| Dec 2, 2025 | 1,376.00 | 1,376.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.46% | 236 |
| Dec 1, 2025 | 1,330.00 | 1,378.00 | 1,330.00 | 1,370.00 | 1,370.00 | 0.29% | 276 |
| Nov 28, 2025 | 1,350.00 | 1,368.00 | 1,348.00 | 1,366.00 | 1,366.00 | 1.94% | 198 |
| Nov 27, 2025 | 1,328.00 | 1,346.00 | 1,328.00 | 1,340.00 | 1,340.00 | 0.75% | 125 |
| Nov 26, 2025 | 1,322.00 | 1,338.00 | 1,320.00 | 1,330.00 | 1,330.00 | 0.76% | 192 |
| Nov 25, 2025 | 1,292.00 | 1,324.00 | 1,292.00 | 1,320.00 | 1,320.00 | 0.76% | 150 |
| Nov 24, 2025 | 1,312.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 129 |
| Nov 21, 2025 | 1,300.00 | 1,326.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.61% | 310 |
| Nov 20, 2025 | 1,356.00 | 1,360.00 | 1,318.00 | 1,318.00 | 1,318.00 | -3.09% | 470 |
| Nov 19, 2025 | 1,302.00 | 1,376.00 | 1,302.00 | 1,360.00 | 1,360.00 | 3.98% | 802 |
| Nov 18, 2025 | 1,324.00 | 1,324.00 | 1,296.00 | 1,308.00 | 1,308.00 | -1.21% | 315 |
| Nov 17, 2025 | 1,322.00 | 1,326.00 | 1,312.00 | 1,324.00 | 1,324.00 | 0.46% | 354 |
| Nov 14, 2025 | 1,322.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,318.00 | -0.30% | 145 |
| Nov 13, 2025 | 1,326.00 | 1,340.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.75% | 185 |
| Nov 12, 2025 | 1,324.00 | 1,350.00 | 1,324.00 | 1,332.00 | 1,332.00 | 0.30% | 365 |
| Nov 11, 2025 | 1,312.00 | 1,336.00 | 1,312.00 | 1,328.00 | 1,328.00 | 2.31% | 188 |
| Nov 10, 2025 | 1,280.00 | 1,308.00 | 1,280.00 | 1,298.00 | 1,298.00 | 1.88% | 180 |
| Nov 7, 2025 | 1,290.00 | 1,292.00 | 1,268.00 | 1,274.00 | 1,274.00 | -1.24% | 199 |
| Nov 6, 2025 | 1,288.00 | 1,298.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.31% | 110 |
| Nov 5, 2025 | 1,286.00 | 1,294.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.62% | 70 |
| Nov 4, 2025 | 1,290.00 | 1,292.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.46% | 160 |
| Nov 3, 2025 | 1,318.00 | 1,320.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.62% | 134 |
| Oct 31, 2025 | 1,312.00 | 1,312.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.15% | 252 |
| Oct 30, 2025 | 1,294.00 | 1,316.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.15% | 264 |
| Oct 29, 2025 | 1,304.00 | 1,304.00 | 1,294.00 | 1,300.00 | 1,300.00 | -0.15% | 156 |
| Oct 28, 2025 | 1,296.00 | 1,306.00 | 1,288.00 | 1,302.00 | 1,302.00 | 0.31% | 593 |
| Oct 27, 2025 | 1,334.00 | 1,334.00 | 1,294.00 | 1,298.00 | 1,298.00 | -1.96% | 364 |
| Oct 24, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,324.00 | 1,324.00 | -1.19% | 305 |
| Oct 23, 2025 | 1,326.00 | 1,356.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 153 |
| Oct 22, 2025 | 1,312.00 | 1,330.00 | 1,310.00 | 1,324.00 | 1,324.00 | 1.53% | 62 |
| Oct 21, 2025 | 1,312.00 | 1,314.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.61% | 228 |
| Oct 20, 2025 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 1,312.00 | - | 32 |
| Oct 17, 2025 | 1,320.00 | 1,322.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.76% | 387 |
| Oct 16, 2025 | 1,334.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.75% | 41 |
| Oct 15, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,332.00 | 1,332.00 | - | 229 |
| Oct 14, 2025 | 1,320.00 | 1,336.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.30% | 173 |
| Oct 13, 2025 | 1,326.00 | 1,342.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.15% | 251 |
| Oct 10, 2025 | 1,346.00 | 1,358.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.19% | 150 |
| Oct 9, 2025 | 1,342.00 | 1,364.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.32% | 160 |
| Oct 8, 2025 | 1,364.00 | 1,368.00 | 1,354.00 | 1,360.00 | 1,360.00 | -0.15% | 151 |
| Oct 7, 2025 | 1,348.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,362.00 | 1.49% | 149 |
| Oct 6, 2025 | 1,376.00 | 1,380.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.75% | 304 |
| Oct 3, 2025 | 1,374.00 | 1,398.00 | 1,368.00 | 1,380.00 | 1,380.00 | - | 221 |
| Oct 2, 2025 | 1,380.00 | 1,386.00 | 1,374.00 | 1,380.00 | 1,380.00 | 0.44% | 188 |
| Oct 1, 2025 | 1,370.00 | 1,374.00 | 1,370.00 | 1,374.00 | 1,374.00 | 0.73% | 260 |
| Sep 30, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.15% | 156 |
| Sep 29, 2025 | 1,366.00 | 1,378.00 | 1,362.00 | 1,366.00 | 1,366.00 | - | 180 |
| Sep 26, 2025 | 1,364.00 | 1,366.00 | 1,356.00 | 1,366.00 | 1,366.00 | 0.15% | 146 |
| Sep 25, 2025 | 1,376.00 | 1,384.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.16% | 182 |
| Sep 24, 2025 | 1,384.00 | 1,392.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 174 |
| Sep 23, 2025 | 1,372.00 | 1,398.00 | 1,372.00 | 1,388.00 | 1,388.00 | 0.29% | 268 |
| Sep 22, 2025 | 1,376.00 | 1,390.00 | 1,368.00 | 1,384.00 | 1,384.00 | 0.58% | 318 |
| Sep 19, 2025 | 1,404.00 | 1,404.00 | 1,370.00 | 1,376.00 | 1,376.00 | -2.27% | 1,004 |
| Sep 18, 2025 | 1,432.00 | 1,432.00 | 1,404.00 | 1,408.00 | 1,408.00 | -1.68% | 183 |
| Sep 17, 2025 | 1,438.00 | 1,446.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.28% | 179 |
| Sep 16, 2025 | 1,438.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.55% | 137 |
| Sep 15, 2025 | 1,438.00 | 1,474.00 | 1,438.00 | 1,444.00 | 1,444.00 | -1.10% | 204 |
| Sep 12, 2025 | 1,448.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.97% | 192 |
| Sep 11, 2025 | 1,460.00 | 1,462.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.28% | 205 |
| Sep 10, 2025 | 1,438.00 | 1,460.00 | 1,432.00 | 1,450.00 | 1,450.00 | - | 112 |
| Sep 9, 2025 | 1,434.00 | 1,452.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1.68% | 230 |
| Sep 8, 2025 | 1,418.00 | 1,426.00 | 1,406.00 | 1,426.00 | 1,426.00 | 0.56% | 344 |
| Sep 5, 2025 | 1,422.00 | 1,430.00 | 1,412.00 | 1,418.00 | 1,418.00 | - | 248 |
| Sep 4, 2025 | 1,426.00 | 1,428.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.28% | 219 |
| Sep 3, 2025 | 1,430.00 | 1,446.00 | 1,422.00 | 1,422.00 | 1,422.00 | - | 222 |
| Sep 2, 2025 | 1,454.00 | 1,454.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.80% | 343 |
| Sep 1, 2025 | 1,452.00 | 1,462.00 | 1,446.00 | 1,448.00 | 1,448.00 | -0.14% | 224 |
| Aug 29, 2025 | 1,480.00 | 1,486.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 215 |
| Aug 28, 2025 | 1,460.00 | 1,494.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 183 |
| Aug 27, 2025 | 1,460.00 | 1,498.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.41% | 291 |
| Aug 26, 2025 | 1,462.00 | 1,488.00 | 1,432.00 | 1,474.00 | 1,474.00 | 0.68% | 668 |
| Aug 25, 2025 | 1,460.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.27% | 248 |
| Aug 22, 2025 | 1,458.00 | 1,468.00 | 1,458.00 | 1,460.00 | 1,460.00 | 0.14% | 142 |
| Aug 21, 2025 | 1,464.00 | 1,466.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.14% | 128 |
| Aug 20, 2025 | 1,454.00 | 1,460.00 | 1,454.00 | 1,460.00 | 1,460.00 | - | 10 |
| Aug 19, 2025 | 1,458.00 | 1,466.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.69% | 209 |
| Aug 18, 2025 | 1,450.00 | 1,456.00 | 1,442.00 | 1,450.00 | 1,450.00 | -0.14% | 239 |
| Aug 15, 2025 | 1,458.00 | 1,460.00 | 1,448.00 | 1,452.00 | 1,452.00 | 0.28% | 119 |
| Aug 14, 2025 | 1,448.00 | 1,460.00 | 1,448.00 | 1,448.00 | 1,448.00 | - | 43 |
| Aug 13, 2025 | 1,469.00 | 1,469.00 | 1,444.00 | 1,448.00 | 1,448.00 | -0.41% | 112 |
| Aug 12, 2025 | 1,460.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.27% | 204 |
| Aug 11, 2025 | 1,454.00 | 1,472.00 | 1,454.00 | 1,458.00 | 1,458.00 | -0.55% | 132 |
| Aug 8, 2025 | 1,470.00 | 1,478.00 | 1,462.00 | 1,466.00 | 1,466.00 | 0.41% | 107 |
| Aug 7, 2025 | 1,448.00 | 1,480.00 | 1,448.00 | 1,460.00 | 1,460.00 | 0.41% | 225 |
| Aug 6, 2025 | 1,452.00 | 1,456.00 | 1,450.00 | 1,454.00 | 1,454.00 | 0.14% | 170 |
| Aug 5, 2025 | 1,444.00 | 1,458.00 | 1,444.00 | 1,452.00 | 1,452.00 | 0.69% | 160 |
| Aug 4, 2025 | 1,438.00 | 1,458.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.42% | 153 |
| Aug 1, 2025 | 1,466.00 | 1,468.00 | 1,426.00 | 1,436.00 | 1,436.00 | -2.58% | 319 |
| Jul 31, 2025 | 1,482.00 | 1,482.00 | 1,470.00 | 1,474.00 | 1,474.00 | -0.54% | 288 |
| Jul 30, 2025 | 1,480.00 | 1,490.00 | 1,480.00 | 1,482.00 | 1,482.00 | 0.68% | 162 |
| Jul 29, 2025 | 1,472.00 | 1,480.00 | 1,468.00 | 1,472.00 | 1,472.00 | 0.55% | 128 |
| Jul 28, 2025 | 1,488.00 | 1,502.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.74% | 303 |
| Jul 25, 2025 | 1,480.00 | 1,496.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.13% | 179 |
| Jul 24, 2025 | 1,466.00 | 1,490.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.64% | 125 |
| Jul 23, 2025 | 1,468.00 | 1,482.00 | 1,464.00 | 1,464.00 | 1,464.00 | - | 356 |
| Jul 22, 2025 | 1,476.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.81% | 216 |
| Jul 21, 2025 | 1,480.00 | 1,494.00 | 1,474.00 | 1,476.00 | 1,476.00 | -0.67% | 255 |