Compagnie de l'Odet (EPA:ODET)
France
· Delayed Price · Currency is EUR 1,444.00
+12.00 (0.84%)
Apr 28, 2026, 5:35 PM CET
Compagnie de l'Odet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,438.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.84% | 345 |
| Apr 27, 2026 | 1,430.00 | 1,442.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.28% | 259 |
| Apr 24, 2026 | 1,422.00 | 1,446.00 | 1,422.00 | 1,436.00 | 1,436.00 | 1.27% | 1,547 |
| Apr 23, 2026 | 1,408.00 | 1,426.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.14% | 798 |
| Apr 22, 2026 | 1,398.00 | 1,430.00 | 1,398.00 | 1,420.00 | 1,420.00 | 1.00% | 238 |
| Apr 21, 2026 | 1,392.00 | 1,420.00 | 1,390.00 | 1,406.00 | 1,406.00 | -0.28% | 1,080 |
| Apr 20, 2026 | 1,380.00 | 1,414.00 | 1,380.00 | 1,410.00 | 1,410.00 | -0.56% | 324 |
| Apr 17, 2026 | 1,394.00 | 1,430.00 | 1,394.00 | 1,418.00 | 1,418.00 | 1.29% | 646 |
| Apr 16, 2026 | 1,382.00 | 1,414.00 | 1,378.00 | 1,400.00 | 1,400.00 | 2.19% | 584 |
| Apr 15, 2026 | 1,376.00 | 1,386.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.29% | 202 |
| Apr 14, 2026 | 1,354.00 | 1,376.00 | 1,354.00 | 1,374.00 | 1,374.00 | 1.78% | 172 |
| Apr 13, 2026 | 1,364.00 | 1,364.00 | 1,338.00 | 1,350.00 | 1,350.00 | -1.17% | 234 |
| Apr 10, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,366.00 | 1,366.00 | 1.19% | 281 |
| Apr 9, 2026 | 1,384.00 | 1,386.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.46% | 547 |
| Apr 8, 2026 | 1,380.00 | 1,388.00 | 1,368.00 | 1,384.00 | 1,384.00 | 1.47% | 585 |
| Apr 7, 2026 | 1,336.00 | 1,400.00 | 1,334.00 | 1,364.00 | 1,364.00 | 6.56% | 1,706 |
| Apr 2, 2026 | 1,288.00 | 1,294.00 | 1,274.00 | 1,280.00 | 1,280.00 | -1.23% | 425 |
| Apr 1, 2026 | 1,302.00 | 1,304.00 | 1,292.00 | 1,296.00 | 1,296.00 | - | 319 |
| Mar 31, 2026 | 1,300.00 | 1,310.00 | 1,288.00 | 1,296.00 | 1,296.00 | -0.15% | 283 |
| Mar 30, 2026 | 1,284.00 | 1,302.00 | 1,274.00 | 1,298.00 | 1,298.00 | 0.78% | 312 |
| Mar 27, 2026 | 1,276.00 | 1,292.00 | 1,270.00 | 1,288.00 | 1,288.00 | 1.90% | 382 |
| Mar 26, 2026 | 1,274.00 | 1,286.00 | 1,260.00 | 1,264.00 | 1,264.00 | - | 314 |
| Mar 25, 2026 | 1,256.00 | 1,290.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.96% | 380 |
| Mar 24, 2026 | 1,260.00 | 1,260.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.32% | 252 |
| Mar 23, 2026 | 1,216.00 | 1,278.00 | 1,216.00 | 1,248.00 | 1,248.00 | 1.96% | 954 |
| Mar 20, 2026 | 1,222.00 | 1,232.00 | 1,182.00 | 1,224.00 | 1,224.00 | 2.00% | 1,900 |
| Mar 19, 2026 | 1,198.00 | 1,214.00 | 1,138.00 | 1,200.00 | 1,200.00 | 0.33% | 999 |
| Mar 18, 2026 | 1,242.00 | 1,280.00 | 1,192.00 | 1,196.00 | 1,196.00 | 8.93% | 1,732 |
| Mar 17, 2026 | 1,114.00 | 1,118.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.14% | 324 |
| Mar 16, 2026 | 1,120.00 | 1,134.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.36% | 230 |
| Mar 13, 2026 | 1,126.00 | 1,136.00 | 1,110.00 | 1,126.00 | 1,126.00 | -0.35% | 416 |
| Mar 12, 2026 | 1,148.00 | 1,158.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.91% | 201 |
| Mar 11, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,152.00 | 1,152.00 | -2.70% | 1,072 |
| Mar 10, 2026 | 1,202.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.17% | 283 |
| Mar 9, 2026 | 1,174.00 | 1,196.00 | 1,162.00 | 1,182.00 | 1,182.00 | -1.50% | 426 |
| Mar 6, 2026 | 1,236.00 | 1,242.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.60% | 529 |
| Mar 5, 2026 | 1,256.00 | 1,256.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.32% | 288 |
| Mar 4, 2026 | 1,242.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.96% | 152 |
| Mar 3, 2026 | 1,288.00 | 1,288.00 | 1,244.00 | 1,248.00 | 1,248.00 | -3.26% | 480 |
| Mar 2, 2026 | 1,284.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | -2.12% | 606 |
| Feb 27, 2026 | 1,296.00 | 1,318.00 | 1,264.00 | 1,318.00 | 1,318.00 | 0.76% | 354 |
| Feb 26, 2026 | 1,300.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,308.00 | 1.24% | 206 |
| Feb 25, 2026 | 1,306.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.62% | 90 |
| Feb 24, 2026 | 1,306.00 | 1,308.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.46% | 237 |
| Feb 23, 2026 | 1,302.00 | 1,316.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.46% | 183 |
| Feb 20, 2026 | 1,312.00 | 1,318.00 | 1,308.00 | 1,312.00 | 1,312.00 | -0.15% | 162 |
| Feb 19, 2026 | 1,310.00 | 1,314.00 | 1,294.00 | 1,314.00 | 1,314.00 | 0.77% | 444 |
| Feb 18, 2026 | 1,304.00 | 1,316.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.46% | 84 |
| Feb 17, 2026 | 1,302.00 | 1,302.00 | 1,290.00 | 1,298.00 | 1,298.00 | 0.31% | 199 |
| Feb 16, 2026 | 1,298.00 | 1,304.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.46% | 227 |
| Feb 13, 2026 | 1,308.00 | 1,312.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.76% | 248 |
| Feb 12, 2026 | 1,320.00 | 1,324.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.76% | 257 |
| Feb 11, 2026 | 1,328.00 | 1,330.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.45% | 142 |
| Feb 10, 2026 | 1,318.00 | 1,340.00 | 1,314.00 | 1,326.00 | 1,326.00 | 0.76% | 194 |
| Feb 9, 2026 | 1,324.00 | 1,324.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.30% | 46 |
| Feb 6, 2026 | 1,316.00 | 1,324.00 | 1,298.00 | 1,320.00 | 1,320.00 | - | 304 |
| Feb 5, 2026 | 1,322.00 | 1,324.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.45% | 145 |
| Feb 4, 2026 | 1,312.00 | 1,326.00 | 1,308.00 | 1,326.00 | 1,326.00 | 1.38% | 319 |
| Feb 3, 2026 | 1,316.00 | 1,316.00 | 1,306.00 | 1,308.00 | 1,308.00 | - | 207 |
| Feb 2, 2026 | 1,310.00 | 1,316.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.76% | 163 |
| Jan 30, 2026 | 1,320.00 | 1,320.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.15% | 584 |
| Jan 29, 2026 | 1,318.00 | 1,320.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.15% | 477 |
| Jan 28, 2026 | 1,316.00 | 1,320.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.15% | 180 |
| Jan 27, 2026 | 1,318.00 | 1,318.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.15% | 258 |
| Jan 26, 2026 | 1,320.00 | 1,322.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.75% | 275 |
| Jan 23, 2026 | 1,312.00 | 1,328.00 | 1,308.00 | 1,328.00 | 1,328.00 | 0.91% | 360 |
| Jan 22, 2026 | 1,338.00 | 1,338.00 | 1,316.00 | 1,316.00 | 1,316.00 | -1.05% | 104 |
| Jan 21, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,330.00 | 1,330.00 | 1.84% | 209 |
| Jan 20, 2026 | 1,322.00 | 1,322.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.66% | 127 |
| Jan 19, 2026 | 1,330.00 | 1,332.00 | 1,316.00 | 1,328.00 | 1,328.00 | -0.30% | 320 |
| Jan 16, 2026 | 1,330.00 | 1,334.00 | 1,324.00 | 1,332.00 | 1,332.00 | - | 231 |
| Jan 15, 2026 | 1,328.00 | 1,336.00 | 1,326.00 | 1,332.00 | 1,332.00 | -0.75% | 56 |
| Jan 14, 2026 | 1,334.00 | 1,342.00 | 1,326.00 | 1,342.00 | 1,342.00 | 0.60% | 854 |
| Jan 13, 2026 | 1,336.00 | 1,344.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.30% | 61 |
| Jan 12, 2026 | 1,354.00 | 1,354.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.89% | 82 |
| Jan 9, 2026 | 1,336.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 1.50% | 334 |
| Jan 8, 2026 | 1,352.00 | 1,352.00 | 1,324.00 | 1,330.00 | 1,330.00 | -1.63% | 190 |
| Jan 7, 2026 | 1,344.00 | 1,352.00 | 1,338.00 | 1,352.00 | 1,352.00 | 0.45% | 186 |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,340.00 | 1,346.00 | 1,346.00 | -1.03% | 92 |
| Jan 5, 2026 | 1,352.00 | 1,366.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.74% | 336 |
| Jan 2, 2026 | 1,348.00 | 1,364.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.60% | 275 |
| Dec 31, 2025 | 1,340.00 | 1,348.00 | 1,332.00 | 1,342.00 | 1,342.00 | -0.15% | 277 |
| Dec 30, 2025 | 1,336.00 | 1,348.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.05% | 270 |
| Dec 29, 2025 | 1,334.00 | 1,334.00 | 1,314.00 | 1,330.00 | 1,330.00 | 0.15% | 495 |
| Dec 24, 2025 | 1,330.00 | 1,330.00 | 1,326.00 | 1,328.00 | 1,328.00 | 0.30% | 22 |
| Dec 23, 2025 | 1,326.00 | 1,328.00 | 1,318.00 | 1,324.00 | 1,324.00 | -0.15% | 326 |
| Dec 22, 2025 | 1,328.00 | 1,328.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.45% | 725 |
| Dec 19, 2025 | 1,328.00 | 1,332.00 | 1,324.00 | 1,332.00 | 1,332.00 | -0.30% | 162 |
| Dec 18, 2025 | 1,336.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,336.00 | -0.30% | 263 |
| Dec 17, 2025 | 1,328.00 | 1,344.00 | 1,328.00 | 1,340.00 | 1,340.00 | 0.30% | 147 |
| Dec 16, 2025 | 1,332.00 | 1,344.00 | 1,326.00 | 1,336.00 | 1,336.00 | -0.74% | 2,282 |
| Dec 15, 2025 | 1,332.00 | 1,348.00 | 1,328.00 | 1,346.00 | 1,346.00 | 0.90% | 1,291 |
| Dec 12, 2025 | 1,350.00 | 1,360.00 | 1,334.00 | 1,334.00 | 1,334.00 | -0.60% | 94 |
| Dec 11, 2025 | 1,330.00 | 1,344.00 | 1,326.00 | 1,342.00 | 1,342.00 | 0.90% | 250 |
| Dec 10, 2025 | 1,330.00 | 1,342.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.15% | 144 |
| Dec 9, 2025 | 1,336.00 | 1,344.00 | 1,324.00 | 1,328.00 | 1,328.00 | -0.75% | 266 |
| Dec 8, 2025 | 1,350.00 | 1,362.00 | 1,336.00 | 1,338.00 | 1,338.00 | -1.47% | 170 |
| 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 |