Compagnie de l'Odet (ODET.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:12PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,540.00 | 1,542.00 | 1,528.00 | 1,530.00 | 1,530.00 | 342 |
| 31 May 2024 | 1,548.00 | 1,548.00 | 1,530.00 | 1,532.00 | 1,532.00 | 80 |
| 30 May 2024 | 1,530.00 | 1,530.00 | 1,508.00 | 1,520.00 | 1,520.00 | 238 |
| 29 May 2024 | 1,524.00 | 1,532.00 | 1,510.00 | 1,510.00 | 1,510.00 | 187 |
| 28 May 2024 | 1,518.00 | 1,532.00 | 1,518.00 | 1,526.00 | 1,526.00 | 154 |
| 27 May 2024 | 1,540.00 | 1,546.00 | 1,530.00 | 1,530.00 | 1,530.00 | 109 |
| 24 May 2024 | 1,536.00 | 1,540.00 | 1,522.00 | 1,540.00 | 1,540.00 | 102 |
| 23 May 2024 | 1,526.00 | 1,540.00 | 1,520.00 | 1,536.00 | 1,536.00 | 137 |
| 22 May 2024 | 1,502.00 | 1,528.00 | 1,499.00 | 1,526.00 | 1,526.00 | 454 |
| 21 May 2024 | 1,504.00 | 1,504.00 | 1,500.00 | 1,502.00 | 1,502.00 | 286 |
| 20 May 2024 | 1,510.00 | 1,514.00 | 1,498.00 | 1,514.00 | 1,514.00 | 141 |
| 17 May 2024 | 1,498.00 | 1,520.00 | 1,494.00 | 1,516.00 | 1,516.00 | 173 |
| 16 May 2024 | 1,504.00 | 1,508.00 | 1,492.00 | 1,502.00 | 1,502.00 | 102 |
| 15 May 2024 | 1,506.00 | 1,506.00 | 1,492.00 | 1,500.00 | 1,500.00 | 197 |
| 14 May 2024 | 1,486.00 | 1,498.00 | 1,486.00 | 1,498.00 | 1,498.00 | 377 |
| 13 May 2024 | 1,508.00 | 1,508.00 | 1,486.00 | 1,486.00 | 1,486.00 | 253 |
| 10 May 2024 | 1,500.00 | 1,504.00 | 1,486.00 | 1,486.00 | 1,486.00 | 263 |
| 09 May 2024 | 1,502.00 | 1,504.00 | 1,494.00 | 1,498.00 | 1,498.00 | 58 |
| 08 May 2024 | 1,502.00 | 1,510.00 | 1,502.00 | 1,504.00 | 1,504.00 | 80 |
| 07 May 2024 | 1,500.00 | 1,510.00 | 1,488.00 | 1,502.00 | 1,502.00 | 438 |
| 06 May 2024 | 1,482.00 | 1,488.00 | 1,480.00 | 1,482.00 | 1,482.00 | 341 |
| 03 May 2024 | 1,472.00 | 1,486.00 | 1,468.00 | 1,484.00 | 1,484.00 | 157 |
| 02 May 2024 | 1,490.00 | 1,494.00 | 1,460.00 | 1,464.00 | 1,464.00 | 319 |
| 30 Apr 2024 | 1,496.00 | 1,498.00 | 1,466.00 | 1,470.00 | 1,470.00 | 533 |
| 29 Apr 2024 | 1,490.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | 253 |
| 26 Apr 2024 | 1,502.00 | 1,504.00 | 1,486.00 | 1,492.00 | 1,492.00 | 377 |
| 25 Apr 2024 | 1,508.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 385 |
| 24 Apr 2024 | 1,520.00 | 1,526.00 | 1,506.00 | 1,512.00 | 1,512.00 | 304 |
| 23 Apr 2024 | 1,512.00 | 1,524.00 | 1,502.00 | 1,522.00 | 1,522.00 | 391 |
| 22 Apr 2024 | 1,512.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,514.00 | 168 |
| 19 Apr 2024 | 1,528.00 | 1,528.00 | 1,496.00 | 1,506.00 | 1,506.00 | 337 |
| 18 Apr 2024 | 1,506.00 | 1,522.00 | 1,498.00 | 1,514.00 | 1,514.00 | 407 |
| 17 Apr 2024 | 1,510.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,502.00 | 645 |
| 16 Apr 2024 | 1,508.00 | 1,540.00 | 1,504.00 | 1,514.00 | 1,514.00 | 517 |
| 15 Apr 2024 | 1,524.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,518.00 | 249 |
| 12 Apr 2024 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,530.00 | 647 |
| 11 Apr 2024 | 1,524.00 | 1,548.00 | 1,524.00 | 1,538.00 | 1,538.00 | 437 |
| 10 Apr 2024 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,526.00 | 743 |
| 09 Apr 2024 | 1,552.00 | 1,582.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,142 |
| 08 Apr 2024 | 1,562.00 | 1,574.00 | 1,554.00 | 1,560.00 | 1,560.00 | 767 |
| 05 Apr 2024 | 1,580.00 | 1,588.00 | 1,560.00 | 1,582.00 | 1,582.00 | 363 |
| 04 Apr 2024 | 1,614.00 | 1,626.00 | 1,570.00 | 1,588.00 | 1,588.00 | 1,013 |
| 03 Apr 2024 | 1,580.00 | 1,622.00 | 1,568.00 | 1,620.00 | 1,620.00 | 562 |
| 02 Apr 2024 | 1,564.00 | 1,588.00 | 1,564.00 | 1,584.00 | 1,584.00 | 613 |
| 28 Mar 2024 | 1,578.00 | 1,586.00 | 1,568.00 | 1,568.00 | 1,568.00 | 451 |
| 27 Mar 2024 | 1,554.00 | 1,574.00 | 1,554.00 | 1,572.00 | 1,572.00 | 428 |
| 26 Mar 2024 | 1,530.00 | 1,558.00 | 1,528.00 | 1,550.00 | 1,550.00 | 425 |
| 25 Mar 2024 | 1,524.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,528.00 | 612 |
| 22 Mar 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,522.00 | 1,522.00 | 208 |
| 21 Mar 2024 | 1,502.00 | 1,518.00 | 1,500.00 | 1,502.00 | 1,502.00 | 811 |
| 20 Mar 2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,904 |
| 19 Mar 2024 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,506.00 | 1,204 |
| 18 Mar 2024 | 1,454.00 | 1,530.00 | 1,452.00 | 1,508.00 | 1,508.00 | 5,902 |
| 15 Mar 2024 | 1,450.00 | 1,454.00 | 1,348.00 | 1,452.00 | 1,452.00 | 11,562 |
| 14 Mar 2024 | 1,438.00 | 1,448.00 | 1,430.00 | 1,444.00 | 1,444.00 | 847 |
| 13 Mar 2024 | 1,448.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,444.00 | 636 |
| 12 Mar 2024 | 1,450.00 | 1,464.00 | 1,446.00 | 1,450.00 | 1,450.00 | 417 |
| 11 Mar 2024 | 1,456.00 | 1,458.00 | 1,436.00 | 1,450.00 | 1,450.00 | 769 |
| 08 Mar 2024 | 1,442.00 | 1,496.00 | 1,426.00 | 1,456.00 | 1,456.00 | 1,014 |
| 07 Mar 2024 | 1,424.00 | 1,478.00 | 1,424.00 | 1,440.00 | 1,440.00 | 1,377 |
| 06 Mar 2024 | 1,432.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | 591 |
| 05 Mar 2024 | 1,434.00 | 1,438.00 | 1,424.00 | 1,438.00 | 1,438.00 | 852 |
| 04 Mar 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,446.00 | 1,446.00 | 498 |
| 01 Mar 2024 | 1,440.00 | 1,440.00 | 1,422.00 | 1,432.00 | 1,432.00 | 657 |
| 29 Feb 2024 | 1,414.00 | 1,444.00 | 1,410.00 | 1,438.00 | 1,438.00 | 746 |
| 28 Feb 2024 | 1,438.00 | 1,438.00 | 1,408.00 | 1,414.00 | 1,414.00 | 553 |
| 27 Feb 2024 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,428.00 | 529 |
| 26 Feb 2024 | 1,414.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | 233 |
| 23 Feb 2024 | 1,438.00 | 1,440.00 | 1,414.00 | 1,420.00 | 1,420.00 | 277 |
| 22 Feb 2024 | 1,434.00 | 1,436.00 | 1,418.00 | 1,432.00 | 1,432.00 | 410 |
| 21 Feb 2024 | 1,428.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,426.00 | 446 |
| 20 Feb 2024 | 1,424.00 | 1,444.00 | 1,422.00 | 1,428.00 | 1,428.00 | 665 |
| 19 Feb 2024 | 1,438.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 440 |
| 16 Feb 2024 | 1,440.00 | 1,450.00 | 1,434.00 | 1,438.00 | 1,438.00 | 345 |
| 15 Feb 2024 | 1,446.00 | 1,450.00 | 1,422.00 | 1,430.00 | 1,430.00 | 739 |
| 14 Feb 2024 | 1,456.00 | 1,458.00 | 1,438.00 | 1,440.00 | 1,440.00 | 259 |
| 13 Feb 2024 | 1,466.00 | 1,466.00 | 1,450.00 | 1,458.00 | 1,458.00 | 113 |
| 12 Feb 2024 | 1,464.00 | 1,472.00 | 1,452.00 | 1,460.00 | 1,460.00 | 527 |
| 09 Feb 2024 | 1,480.00 | 1,480.00 | 1,456.00 | 1,464.00 | 1,464.00 | 653 |
| 08 Feb 2024 | 1,494.00 | 1,494.00 | 1,462.00 | 1,468.00 | 1,468.00 | 322 |
| 07 Feb 2024 | 1,492.00 | 1,512.00 | 1,474.00 | 1,480.00 | 1,480.00 | 329 |
| 06 Feb 2024 | 1,486.00 | 1,522.00 | 1,486.00 | 1,496.00 | 1,496.00 | 433 |
| 05 Feb 2024 | 1,500.00 | 1,500.00 | 1,476.00 | 1,484.00 | 1,484.00 | 196 |
| 02 Feb 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,502.00 | 1,502.00 | 370 |
| 01 Feb 2024 | 1,500.00 | 1,518.00 | 1,488.00 | 1,492.00 | 1,492.00 | 397 |
| 31 Jan 2024 | 1,508.00 | 1,518.00 | 1,500.00 | 1,504.00 | 1,504.00 | 212 |
| 30 Jan 2024 | 1,494.00 | 1,512.00 | 1,492.00 | 1,508.00 | 1,508.00 | 126 |
| 29 Jan 2024 | 1,478.00 | 1,502.00 | 1,476.00 | 1,496.00 | 1,496.00 | 385 |
| 26 Jan 2024 | 1,476.00 | 1,490.00 | 1,458.00 | 1,474.00 | 1,474.00 | 415 |
| 25 Jan 2024 | 1,458.00 | 1,480.00 | 1,458.00 | 1,460.00 | 1,460.00 | 343 |
| 24 Jan 2024 | 1,436.00 | 1,450.00 | 1,428.00 | 1,446.00 | 1,446.00 | 483 |
| 23 Jan 2024 | 1,422.00 | 1,438.00 | 1,422.00 | 1,424.00 | 1,424.00 | 240 |
| 22 Jan 2024 | 1,422.00 | 1,428.00 | 1,408.00 | 1,420.00 | 1,420.00 | 347 |
| 19 Jan 2024 | 1,418.00 | 1,434.00 | 1,408.00 | 1,420.00 | 1,420.00 | 278 |
| 18 Jan 2024 | 1,444.00 | 1,448.00 | 1,410.00 | 1,414.00 | 1,414.00 | 168 |
| 17 Jan 2024 | 1,408.00 | 1,460.00 | 1,380.00 | 1,440.00 | 1,440.00 | 2,495 |
| 16 Jan 2024 | 1,430.00 | 1,432.00 | 1,412.00 | 1,420.00 | 1,420.00 | 96 |
| 15 Jan 2024 | 1,426.00 | 1,442.00 | 1,424.00 | 1,430.00 | 1,430.00 | 143 |
| 12 Jan 2024 | 1,444.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,416.00 | 159 |
| 11 Jan 2024 | 1,424.00 | 1,426.00 | 1,404.00 | 1,408.00 | 1,408.00 | 438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.