Compagnie de l'Odet SE ODET
EURONEXT · France · Transportation
€1,010.00+10.00 (+1.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,000.00 | +1.01% | €990.00 | €1,016.00 | €986.00 | 5.58K |
| 2026-09-29 | €990.00 | +3.13% | €965.00 | €990.00 | €960.00 | 2.32K |
| 2026-09-28 | €960.00 | -1.03% | €971.00 | €987.00 | €958.00 | 1.27K |
| 2026-09-25 | €970.00 | -24.81% | €926.00 | €978.00 | €926.00 | 6.80K |
| 2026-09-24 | €1,290.00 | 0.00% | €1,290.00 | €1,294.00 | €1,290.00 | 12.48K |
| 2026-09-23 | €1,290.00 | 0.00% | €1,290.00 | €1,296.00 | €1,290.00 | 10.02K |
| 2026-09-22 | €1,290.00 | -0.15% | €1,290.00 | €1,296.00 | €1,290.00 | 5.31K |
| 2026-09-21 | €1,292.00 | +0.78% | €1,290.00 | €1,294.00 | €1,280.00 | 5.23K |
| 2026-09-18 | €1,282.00 | -0.31% | €1,286.00 | €1,300.00 | €1,276.00 | 4.11K |
| 2026-09-17 | €1,286.00 | -1.68% | €1,296.00 | €1,300.00 | €1,270.00 | 887 |
| 2026-09-16 | €1,308.00 | +1.55% | €1,296.00 | €1,310.00 | €1,290.00 | 407 |
| 2026-09-15 | €1,288.00 | -0.77% | €1,294.00 | €1,294.00 | €1,282.00 | 361 |
| 2026-09-14 | €1,298.00 | +0.78% | €1,306.00 | €1,306.00 | €1,284.00 | 104 |
| 2026-09-11 | €1,288.00 | +0.31% | €1,292.00 | €1,294.00 | €1,278.00 | 448 |
| 2026-09-10 | €1,284.00 | +0.31% | €1,280.00 | €1,304.00 | €1,276.00 | 983 |
| 2026-09-09 | €1,280.00 | -2.44% | €1,308.00 | €1,308.00 | €1,276.00 | 673 |
| 2026-09-08 | €1,312.00 | +0.15% | €1,314.00 | €1,316.00 | €1,310.00 | 749 |
| 2026-09-07 | €1,310.00 | -0.15% | €1,308.00 | €1,318.00 | €1,300.00 | 769 |
| 2026-09-04 | €1,312.00 | -0.46% | €1,330.00 | €1,330.00 | €1,306.00 | 218 |
| 2026-09-03 | €1,318.00 | +0.46% | €1,312.00 | €1,326.00 | €1,312.00 | 209 |
| 2026-09-02 | €1,312.00 | -0.15% | €1,310.00 | €1,320.00 | €1,300.00 | 197 |
| 2026-09-01 | €1,314.00 | -1.20% | €1,332.00 | €1,332.00 | €1,310.00 | 239 |
| 2026-08-31 | €1,330.00 | -0.30% | €1,332.00 | €1,342.00 | €1,330.00 | 219 |
| 2026-08-28 | €1,334.00 | +1.83% | €1,310.00 | €1,334.00 | €1,306.00 | 592 |
| 2026-08-27 | €1,310.00 | -0.15% | €1,314.00 | €1,320.00 | €1,300.00 | 661 |
| 2026-08-26 | €1,312.00 | -0.30% | €1,316.00 | €1,322.00 | €1,306.00 | 287 |
| 2026-08-25 | €1,316.00 | +0.61% | €1,310.00 | €1,318.00 | €1,306.00 | 220 |
| 2026-08-24 | €1,308.00 | -0.15% | €1,312.00 | €1,318.00 | €1,308.00 | 268 |
| 2026-08-21 | €1,310.00 | -1.06% | €1,312.00 | €1,320.00 | €1,300.00 | 376 |
| 2026-08-20 | €1,324.00 | +0.30% | €1,318.00 | €1,324.00 | €1,308.00 | 629 |
| 2026-08-19 | €1,320.00 | 0.00% | €1,318.00 | €1,324.00 | €1,310.00 | 224 |
| 2026-08-18 | €1,320.00 | -0.30% | €1,324.00 | €1,330.00 | €1,312.00 | 270 |
| 2026-08-17 | €1,324.00 | -1.34% | €1,342.00 | €1,342.00 | €1,324.00 | 619 |
| 2026-08-14 | €1,342.00 | +0.60% | €1,334.00 | €1,352.00 | €1,332.00 | 333 |
| 2026-08-13 | €1,334.00 | +1.52% | €1,314.00 | €1,334.00 | €1,310.00 | 551 |
| 2026-08-12 | €1,314.00 | +0.31% | €1,312.00 | €1,326.00 | €1,310.00 | 249 |
| 2026-08-11 | €1,310.00 | -0.30% | €1,322.00 | €1,322.00 | €1,304.00 | 282 |
| 2026-08-10 | €1,314.00 | -0.90% | €1,328.00 | €1,330.00 | €1,314.00 | 242 |
| 2026-08-07 | €1,326.00 | -0.60% | €1,330.00 | €1,332.00 | €1,324.00 | 255 |
| 2026-08-06 | €1,334.00 | -0.30% | €1,330.00 | €1,346.00 | €1,328.00 | 251 |
| 2026-08-05 | €1,338.00 | +0.15% | €1,338.00 | €1,354.00 | €1,330.00 | 544 |
| 2026-08-04 | €1,336.00 | +0.60% | €1,336.00 | €1,346.00 | €1,324.00 | 499 |
| 2026-08-03 | €1,328.00 | -1.63% | €1,350.00 | €1,355.00 | €1,320.00 | 348 |
| 2026-07-31 | €1,350.00 | -3.71% | €1,402.00 | €1,402.00 | €1,334.00 | 711 |
| 2026-07-30 | €1,402.00 | -1.13% | €1,410.00 | €1,416.00 | €1,402.00 | 156 |
| 2026-07-29 | €1,418.00 | +0.57% | €1,410.00 | €1,418.00 | €1,408.00 | 68 |
| 2026-07-28 | €1,410.00 | +0.28% | €1,410.00 | €1,412.00 | €1,400.00 | 156 |
| 2026-07-27 | €1,406.00 | -0.14% | €1,412.00 | €1,418.00 | €1,406.00 | 112 |
| 2026-07-24 | €1,408.00 | 0.00% | €1,394.00 | €1,414.00 | €1,394.00 | 114 |
| 2026-07-23 | €1,408.00 | +0.72% | €1,418.00 | €1,418.00 | €1,394.00 | 168 |
| 2026-07-22 | €1,398.00 | -0.14% | €1,402.00 | €1,412.00 | €1,390.00 | 229 |
| 2026-07-21 | €1,400.00 | -0.85% | €1,416.00 | €1,416.00 | €1,386.00 | 327 |
| 2026-07-20 | €1,412.00 | +0.14% | €1,410.00 | €1,414.00 | €1,404.00 | 176 |
| 2026-07-17 | €1,410.00 | +1.00% | €1,394.00 | €1,410.00 | €1,388.00 | 322 |
| 2026-07-16 | €1,396.00 | -1.55% | €1,420.00 | €1,420.00 | €1,376.00 | 1.08K |
| 2026-07-15 | €1,418.00 | -1.39% | €1,440.00 | €1,440.00 | €1,414.00 | 177 |
| 2026-07-14 | €1,438.00 | -1.10% | €1,456.00 | €1,456.00 | €1,438.00 | 524 |
| 2026-07-13 | €1,454.00 | -0.14% | €1,448.00 | €1,456.00 | €1,444.00 | 215 |
| 2026-07-10 | €1,456.00 | -0.41% | €1,464.00 | €1,470.00 | €1,440.00 | 298 |
| 2026-07-09 | €1,462.00 | +0.14% | €1,460.00 | €1,474.00 | €1,450.00 | 1.17K |
| 2026-07-08 | €1,460.00 | +0.14% | €1,450.00 | €1,484.00 | €1,442.00 | 1.14K |
| 2026-07-07 | €1,458.00 | -0.27% | €1,466.00 | €1,478.00 | €1,450.00 | 1.18K |
| 2026-07-06 | €1,462.00 | -0.27% | €1,460.00 | €1,474.00 | €1,452.00 | 597 |
| 2026-07-03 | €1,466.00 | +0.96% | €1,452.00 | €1,474.00 | €1,452.00 | 343 |
| 2026-07-02 | €1,452.00 | -0.41% | €1,448.00 | €1,472.00 | €1,446.00 | 524 |
| 2026-07-01 | €1,458.00 | 0.00% | €1,462.00 | €1,462.00 | €1,444.00 | 134 |
| 2026-06-30 | €1,458.00 | -1.09% | €1,470.00 | €1,472.00 | €1,450.00 | 357 |
| 2026-06-29 | €1,474.00 | +0.41% | €1,484.00 | €1,484.00 | €1,470.00 | 202 |
| 2026-06-26 | €1,468.00 | -1.61% | €1,492.00 | €1,492.00 | €1,454.00 | 197 |
| 2026-06-25 | €1,492.00 | +0.81% | €1,490.00 | €1,506.00 | €1,484.00 | 173 |
| 2026-06-24 | €1,480.00 | -0.67% | €1,490.00 | €1,506.00 | €1,470.00 | 254 |
| 2026-06-23 | €1,490.00 | -0.40% | €1,492.00 | €1,502.00 | €1,480.00 | 561 |
| 2026-06-22 | €1,496.00 | -1.32% | €1,514.00 | €1,514.00 | €1,492.00 | 301 |
| 2026-06-19 | €1,516.00 | +4.26% | €1,460.00 | €1,530.00 | €1,460.00 | 983 |
| 2026-06-18 | €1,454.00 | -0.55% | €1,470.00 | €1,470.00 | €1,452.00 | 817 |
| 2026-06-17 | €1,462.00 | +1.11% | €1,442.00 | €1,470.00 | €1,442.00 | 391 |
| 2026-06-16 | €1,446.00 | -0.28% | €1,452.00 | €1,466.00 | €1,438.00 | 273 |
| 2026-06-15 | €1,450.00 | -0.28% | €1,460.00 | €1,470.00 | €1,450.00 | 422 |
| 2026-06-12 | €1,454.00 | +0.83% | €1,452.00 | €1,460.00 | €1,444.00 | 371 |
| 2026-06-11 | €1,442.00 | -0.83% | €1,452.00 | €1,458.00 | €1,442.00 | 289 |
| 2026-06-10 | €1,454.00 | +0.83% | €1,450.00 | €1,464.00 | €1,450.00 | 427 |
| 2026-06-09 | €1,442.00 | -0.41% | €1,450.00 | €1,460.00 | €1,442.00 | 425 |
| 2026-06-08 | €1,448.00 | -0.14% | €1,442.00 | €1,456.00 | €1,432.00 | 250 |
| 2026-06-05 | €1,450.00 | +0.55% | €1,444.00 | €1,462.00 | €1,442.00 | 357 |
| 2026-06-04 | €1,442.00 | -1.64% | €1,466.00 | €1,468.00 | €1,424.00 | 328 |
| 2026-06-03 | €1,466.00 | -0.95% | €1,480.00 | €1,490.00 | €1,466.00 | 326 |
| 2026-06-02 | €1,480.00 | +1.79% | €1,460.00 | €1,494.00 | €1,458.00 | 629 |
| 2026-06-01 | €1,454.00 | +1.54% | €1,432.00 | €1,460.00 | €1,428.00 | 743 |
| 2026-05-29 | €1,432.00 | -1.24% | €1,446.00 | €1,448.00 | €1,424.00 | 180 |
| 2026-05-28 | €1,450.00 | -0.96% | €1,464.00 | €1,478.00 | €1,450.00 | 453 |