Odyssee Technologies ALODY
EURONEXT · France · Finance
€17.24-0.06 (-0.35%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.24 | -0.35% | €17.20 | €17.50 | €17.10 | 1.12K |
| 2026-09-30 | €17.30 | -1.59% | €17.20 | €17.50 | €17.20 | 965 |
| 2026-09-29 | €17.58 | +0.80% | €17.46 | €17.90 | €17.46 | 379 |
| 2026-09-28 | €17.44 | -0.34% | €17.40 | €17.52 | €17.40 | 172 |
| 2026-09-25 | €17.50 | -1.80% | €17.90 | €17.90 | €17.50 | 512 |
| 2026-09-24 | €17.82 | -0.89% | €17.80 | €17.82 | €17.10 | 1.53K |
| 2026-09-23 | €17.98 | +0.45% | €17.90 | €17.98 | €17.90 | 22 |
| 2026-09-22 | €17.90 | -1.10% | €18.10 | €18.10 | €17.90 | 868 |
| 2026-09-21 | €18.10 | +0.56% | €18.00 | €18.10 | €18.00 | 1.07K |
| 2026-09-18 | €18.00 | -0.22% | €18.16 | €18.16 | €18.00 | 1.05K |
| 2026-09-17 | €18.04 | -0.22% | €18.16 | €18.16 | €18.00 | 670 |
| 2026-09-16 | €18.08 | 0.00% | €18.28 | €18.28 | €18.08 | 196 |
| 2026-09-15 | €18.08 | -0.22% | €18.12 | €18.20 | €18.08 | 547 |
| 2026-09-14 | €18.12 | +2.37% | €18.00 | €18.20 | €18.00 | 314 |
| 2026-09-11 | €17.70 | 0.00% | €17.80 | €17.80 | €17.60 | 338 |
| 2026-09-10 | €17.70 | -3.17% | €18.26 | €18.26 | €17.70 | 1.12K |
| 2026-09-09 | €18.28 | -0.11% | €18.20 | €18.30 | €18.10 | 398 |
| 2026-09-08 | €18.30 | -1.51% | €18.58 | €18.60 | €17.82 | 1.83K |
| 2026-09-07 | €18.58 | -0.11% | €18.88 | €18.88 | €18.54 | 357 |
| 2026-09-04 | €18.60 | -0.75% | €18.72 | €18.74 | €18.60 | 141 |
| 2026-09-03 | €18.74 | +0.75% | €18.74 | €18.74 | €18.54 | 459 |
| 2026-09-02 | €18.60 | -1.06% | €18.66 | €18.80 | €18.60 | 302 |
| 2026-09-01 | €18.80 | -0.84% | €18.94 | €18.96 | €18.78 | 529 |
| 2026-08-31 | €18.96 | -2.97% | €18.96 | €19.00 | €18.94 | 126 |
| 2026-08-28 | €19.54 | +4.27% | €18.74 | €19.60 | €18.70 | 2.07K |
| 2026-08-27 | €18.74 | -1.88% | €19.10 | €19.28 | €18.62 | 1.60K |
| 2026-08-26 | €19.10 | -1.55% | €19.42 | €19.42 | €19.10 | 924 |
| 2026-08-25 | €19.40 | +0.83% | €19.10 | €19.68 | €19.10 | 478 |
| 2026-08-24 | €19.24 | +0.21% | €19.24 | €19.98 | €19.24 | 837 |
| 2026-08-21 | €19.20 | +0.84% | €19.04 | €19.50 | €18.92 | 896 |
| 2026-08-20 | €19.04 | -1.35% | €19.20 | €19.20 | €18.98 | 866 |
| 2026-08-19 | €19.30 | -2.53% | €20.00 | €20.00 | €19.06 | 1.05K |
| 2026-08-18 | €19.80 | +1.54% | €19.30 | €19.80 | €19.10 | 854 |
| 2026-08-17 | €19.50 | -2.01% | €19.90 | €19.90 | €19.50 | 1.32K |
| 2026-08-14 | €19.90 | +1.53% | €19.62 | €20.00 | €19.50 | 1.04K |
| 2026-08-13 | €19.60 | -1.41% | €19.94 | €19.94 | €19.60 | 1.39K |
| 2026-08-12 | €19.88 | -0.50% | €20.00 | €20.00 | €19.78 | 967 |
| 2026-08-11 | €19.98 | 0.00% | €19.94 | €19.98 | €19.78 | 1.23K |
| 2026-08-10 | €19.98 | +0.71% | €20.00 | €20.20 | €19.96 | 3.85K |
| 2026-08-07 | €19.84 | +0.40% | €19.50 | €19.84 | €19.30 | 1.84K |
| 2026-08-06 | €19.76 | -0.30% | €19.80 | €19.80 | €19.50 | 1.49K |
| 2026-08-05 | €19.82 | +0.10% | €19.80 | €19.84 | €19.70 | 2.38K |
| 2026-08-04 | €19.80 | 0.00% | €19.80 | €19.96 | €19.70 | 802 |
| 2026-08-03 | €19.80 | -1.98% | €20.20 | €20.20 | €19.80 | 944 |
| 2026-07-31 | €20.20 | +0.75% | €20.30 | €20.35 | €19.90 | 1.01K |
| 2026-07-30 | €20.05 | -8.86% | €19.98 | €20.90 | €19.80 | 3.41K |
| 2026-07-29 | €22.00 | +4.76% | €21.15 | €22.00 | €21.15 | 1.24K |
| 2026-07-28 | €21.00 | +4.48% | €20.10 | €21.00 | €20.00 | 1.16K |
| 2026-07-27 | €20.10 | +0.60% | €19.90 | €20.10 | €19.80 | 508 |
| 2026-07-24 | €19.98 | +1.32% | €19.72 | €20.00 | €19.72 | 552 |
| 2026-07-23 | €19.72 | 0.00% | €19.72 | €20.00 | €19.70 | 192 |
| 2026-07-22 | €19.72 | -0.40% | €19.70 | €21.00 | €19.70 | 1.33K |
| 2026-07-21 | €19.80 | -0.80% | €19.98 | €19.98 | €19.52 | 697 |
| 2026-07-20 | €19.96 | +1.32% | €19.74 | €20.10 | €19.32 | 866 |
| 2026-07-17 | €19.70 | -1.01% | €19.00 | €19.74 | €18.80 | 1.41K |
| 2026-07-16 | €19.90 | -4.10% | €20.20 | €20.50 | €19.50 | 1.15K |
| 2026-07-15 | €20.75 | -3.04% | €21.35 | €21.35 | €20.15 | 589 |
| 2026-07-14 | €21.40 | 0.00% | €21.40 | €21.40 | €20.85 | 604 |
| 2026-07-13 | €21.40 | +0.47% | €21.40 | €21.60 | €21.00 | 555 |
| 2026-07-10 | €21.30 | -2.52% | €21.90 | €21.95 | €21.20 | 376 |
| 2026-07-09 | €21.85 | +0.46% | €22.00 | €22.00 | €21.20 | 738 |
| 2026-07-08 | €21.75 | -1.14% | €22.00 | €22.00 | €21.30 | 1.22K |
| 2026-07-07 | €22.00 | +1.38% | €21.80 | €22.10 | €21.60 | 776 |
| 2026-07-06 | €21.70 | -1.36% | €22.00 | €22.25 | €21.60 | 1.71K |
| 2026-07-03 | €22.00 | -4.35% | €22.50 | €23.00 | €21.50 | 4.34K |
| 2026-07-02 | €23.00 | +20.93% | €21.45 | €23.50 | €20.65 | 7.67K |
| 2026-07-01 | €19.02 | -4.90% | €20.50 | €20.50 | €18.70 | 1.50K |
| 2026-06-30 | €20.00 | +0.60% | €20.35 | €20.35 | €19.00 | 1.30K |
| 2026-06-29 | €19.88 | +5.30% | €19.22 | €20.20 | €19.22 | 1.99K |
| 2026-06-26 | €18.88 | +1.83% | €18.54 | €19.22 | €18.54 | 1.23K |
| 2026-06-25 | €18.54 | +5.82% | €18.30 | €18.54 | €18.02 | 925 |
| 2026-06-24 | €17.52 | -0.79% | €17.10 | €17.68 | €17.10 | 1.25K |
| 2026-06-23 | €17.66 | +0.91% | €17.20 | €17.78 | €17.06 | 1.13K |
| 2026-06-22 | €17.50 | -6.02% | €18.50 | €18.50 | €17.30 | 3.00K |
| 2026-06-19 | €18.62 | -3.62% | €19.84 | €19.84 | €18.42 | 2.40K |
| 2026-06-18 | €19.32 | +3.76% | €19.00 | €19.80 | €18.64 | 1.66K |
| 2026-06-17 | €18.62 | -2.51% | €19.00 | €19.00 | €18.52 | 997 |
| 2026-06-16 | €19.10 | -4.50% | €19.80 | €19.98 | €19.10 | 1.74K |
| 2026-06-15 | €20.00 | +3.95% | €19.24 | €20.30 | €19.24 | 1.28K |
| 2026-06-12 | €19.24 | -1.03% | €19.10 | €19.42 | €19.00 | 2.20K |
| 2026-06-11 | €19.44 | -3.76% | €19.80 | €20.30 | €19.10 | 1.95K |
| 2026-06-10 | €20.20 | -3.81% | €20.50 | €21.05 | €19.70 | 2.18K |
| 2026-06-09 | €21.00 | +1.45% | €20.70 | €21.05 | €20.50 | 1.09K |
| 2026-06-08 | €20.70 | -2.36% | €21.00 | €21.10 | €20.70 | 1.15K |
| 2026-06-05 | €21.20 | -0.93% | €21.50 | €21.60 | €21.20 | 427 |
| 2026-06-04 | €21.40 | +1.42% | €21.10 | €21.50 | €21.10 | 687 |
| 2026-06-03 | €21.10 | -2.09% | €21.55 | €21.55 | €21.10 | 799 |
| 2026-06-02 | €21.55 | +0.94% | €21.55 | €22.00 | €21.40 | 734 |
| 2026-06-01 | €21.35 | -0.70% | €21.10 | €22.25 | €21.10 | 421 |
| 2026-05-29 | €21.50 | -1.60% | €22.00 | €22.00 | €21.40 | 1.14K |