Odyssee Technologies ALODY
EURONEXT · Fransa · Finans
€17,24-0,06 (-%0,35)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |