Odyssee Technologies (EPA:ALODY)
France
· Delayed Price · Currency is EUR 34.00
-0.35 (-1.02%)
Last updated: Sep 26, 2025, 9:29 AM CET
Odyssee Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |