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 |