Compagnie de l'Odet (ODET.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 04:11PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,472.00 | 1,486.00 | 1,468.00 | 1,482.00 | 1,482.00 | 87 |
| May 02, 2024 | 1,490.00 | 1,494.00 | 1,460.00 | 1,464.00 | 1,464.00 | 319 |
| Apr 30, 2024 | 1,496.00 | 1,498.00 | 1,466.00 | 1,470.00 | 1,470.00 | 533 |
| Apr 29, 2024 | 1,490.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | 253 |
| Apr 26, 2024 | 1,502.00 | 1,504.00 | 1,486.00 | 1,492.00 | 1,492.00 | 377 |
| Apr 25, 2024 | 1,508.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 385 |
| Apr 24, 2024 | 1,520.00 | 1,526.00 | 1,506.00 | 1,512.00 | 1,512.00 | 304 |
| Apr 23, 2024 | 1,512.00 | 1,524.00 | 1,502.00 | 1,522.00 | 1,522.00 | 391 |
| Apr 22, 2024 | 1,512.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,514.00 | 168 |
| Apr 19, 2024 | 1,528.00 | 1,528.00 | 1,496.00 | 1,506.00 | 1,506.00 | 337 |
| Apr 18, 2024 | 1,506.00 | 1,522.00 | 1,498.00 | 1,514.00 | 1,514.00 | 407 |
| Apr 17, 2024 | 1,510.00 | 1,526.00 | 1,500.00 | 1,502.00 | 1,502.00 | 645 |
| Apr 16, 2024 | 1,508.00 | 1,540.00 | 1,504.00 | 1,514.00 | 1,514.00 | 517 |
| Apr 15, 2024 | 1,524.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,518.00 | 249 |
| Apr 12, 2024 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,530.00 | 647 |
| Apr 11, 2024 | 1,524.00 | 1,548.00 | 1,524.00 | 1,538.00 | 1,538.00 | 437 |
| Apr 10, 2024 | 1,540.00 | 1,540.00 | 1,502.00 | 1,526.00 | 1,526.00 | 743 |
| Apr 09, 2024 | 1,552.00 | 1,582.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,142 |
| Apr 08, 2024 | 1,562.00 | 1,574.00 | 1,554.00 | 1,560.00 | 1,560.00 | 767 |
| Apr 05, 2024 | 1,580.00 | 1,588.00 | 1,560.00 | 1,582.00 | 1,582.00 | 363 |
| Apr 04, 2024 | 1,614.00 | 1,626.00 | 1,570.00 | 1,588.00 | 1,588.00 | 1,013 |
| Apr 03, 2024 | 1,580.00 | 1,622.00 | 1,568.00 | 1,620.00 | 1,620.00 | 562 |
| Apr 02, 2024 | 1,564.00 | 1,588.00 | 1,564.00 | 1,584.00 | 1,584.00 | 613 |
| Mar 28, 2024 | 1,578.00 | 1,586.00 | 1,568.00 | 1,568.00 | 1,568.00 | 451 |
| Mar 27, 2024 | 1,554.00 | 1,574.00 | 1,554.00 | 1,572.00 | 1,572.00 | 428 |
| Mar 26, 2024 | 1,530.00 | 1,558.00 | 1,528.00 | 1,550.00 | 1,550.00 | 425 |
| Mar 25, 2024 | 1,524.00 | 1,538.00 | 1,520.00 | 1,528.00 | 1,528.00 | 612 |
| Mar 22, 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,522.00 | 1,522.00 | 208 |
| Mar 21, 2024 | 1,502.00 | 1,518.00 | 1,500.00 | 1,502.00 | 1,502.00 | 811 |
| Mar 20, 2024 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1,904 |
| Mar 19, 2024 | 1,506.00 | 1,520.00 | 1,500.00 | 1,506.00 | 1,506.00 | 1,204 |
| Mar 18, 2024 | 1,454.00 | 1,530.00 | 1,452.00 | 1,508.00 | 1,508.00 | 5,902 |
| Mar 15, 2024 | 1,450.00 | 1,454.00 | 1,348.00 | 1,452.00 | 1,452.00 | 11,562 |
| Mar 14, 2024 | 1,438.00 | 1,448.00 | 1,430.00 | 1,444.00 | 1,444.00 | 847 |
| Mar 13, 2024 | 1,448.00 | 1,454.00 | 1,434.00 | 1,444.00 | 1,444.00 | 636 |
| Mar 12, 2024 | 1,450.00 | 1,464.00 | 1,446.00 | 1,450.00 | 1,450.00 | 417 |
| Mar 11, 2024 | 1,456.00 | 1,458.00 | 1,436.00 | 1,450.00 | 1,450.00 | 769 |
| Mar 08, 2024 | 1,442.00 | 1,496.00 | 1,426.00 | 1,456.00 | 1,456.00 | 1,014 |
| Mar 07, 2024 | 1,424.00 | 1,478.00 | 1,424.00 | 1,440.00 | 1,440.00 | 1,377 |
| Mar 06, 2024 | 1,432.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | 591 |
| Mar 05, 2024 | 1,434.00 | 1,438.00 | 1,424.00 | 1,438.00 | 1,438.00 | 852 |
| Mar 04, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,446.00 | 1,446.00 | 498 |
| Mar 01, 2024 | 1,440.00 | 1,440.00 | 1,422.00 | 1,432.00 | 1,432.00 | 657 |
| Feb 29, 2024 | 1,414.00 | 1,444.00 | 1,410.00 | 1,438.00 | 1,438.00 | 746 |
| Feb 28, 2024 | 1,438.00 | 1,438.00 | 1,408.00 | 1,414.00 | 1,414.00 | 553 |
| Feb 27, 2024 | 1,410.00 | 1,428.00 | 1,406.00 | 1,428.00 | 1,428.00 | 529 |
| Feb 26, 2024 | 1,414.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | 233 |
| Feb 23, 2024 | 1,438.00 | 1,440.00 | 1,414.00 | 1,420.00 | 1,420.00 | 277 |
| Feb 22, 2024 | 1,434.00 | 1,436.00 | 1,418.00 | 1,432.00 | 1,432.00 | 410 |
| Feb 21, 2024 | 1,428.00 | 1,434.00 | 1,414.00 | 1,426.00 | 1,426.00 | 446 |
| Feb 20, 2024 | 1,424.00 | 1,444.00 | 1,422.00 | 1,428.00 | 1,428.00 | 665 |
| Feb 19, 2024 | 1,438.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 440 |
| Feb 16, 2024 | 1,440.00 | 1,450.00 | 1,434.00 | 1,438.00 | 1,438.00 | 345 |
| Feb 15, 2024 | 1,446.00 | 1,450.00 | 1,422.00 | 1,430.00 | 1,430.00 | 739 |
| Feb 14, 2024 | 1,456.00 | 1,458.00 | 1,438.00 | 1,440.00 | 1,440.00 | 259 |
| Feb 13, 2024 | 1,466.00 | 1,466.00 | 1,450.00 | 1,458.00 | 1,458.00 | 113 |
| Feb 12, 2024 | 1,464.00 | 1,472.00 | 1,452.00 | 1,460.00 | 1,460.00 | 527 |
| Feb 09, 2024 | 1,480.00 | 1,480.00 | 1,456.00 | 1,464.00 | 1,464.00 | 653 |
| Feb 08, 2024 | 1,494.00 | 1,494.00 | 1,462.00 | 1,468.00 | 1,468.00 | 322 |
| Feb 07, 2024 | 1,492.00 | 1,512.00 | 1,474.00 | 1,480.00 | 1,480.00 | 329 |
| Feb 06, 2024 | 1,486.00 | 1,522.00 | 1,486.00 | 1,496.00 | 1,496.00 | 433 |
| Feb 05, 2024 | 1,500.00 | 1,500.00 | 1,476.00 | 1,484.00 | 1,484.00 | 196 |
| Feb 02, 2024 | 1,500.00 | 1,524.00 | 1,500.00 | 1,502.00 | 1,502.00 | 370 |
| Feb 01, 2024 | 1,500.00 | 1,518.00 | 1,488.00 | 1,492.00 | 1,492.00 | 397 |
| Jan 31, 2024 | 1,508.00 | 1,518.00 | 1,500.00 | 1,504.00 | 1,504.00 | 212 |
| Jan 30, 2024 | 1,494.00 | 1,512.00 | 1,492.00 | 1,508.00 | 1,508.00 | 126 |
| Jan 29, 2024 | 1,478.00 | 1,502.00 | 1,476.00 | 1,496.00 | 1,496.00 | 385 |
| Jan 26, 2024 | 1,476.00 | 1,490.00 | 1,458.00 | 1,474.00 | 1,474.00 | 415 |
| Jan 25, 2024 | 1,458.00 | 1,480.00 | 1,458.00 | 1,460.00 | 1,460.00 | 343 |
| Jan 24, 2024 | 1,436.00 | 1,450.00 | 1,428.00 | 1,446.00 | 1,446.00 | 483 |
| Jan 23, 2024 | 1,422.00 | 1,438.00 | 1,422.00 | 1,424.00 | 1,424.00 | 240 |
| Jan 22, 2024 | 1,422.00 | 1,428.00 | 1,408.00 | 1,420.00 | 1,420.00 | 347 |
| Jan 19, 2024 | 1,418.00 | 1,434.00 | 1,408.00 | 1,420.00 | 1,420.00 | 278 |
| Jan 18, 2024 | 1,444.00 | 1,448.00 | 1,410.00 | 1,414.00 | 1,414.00 | 168 |
| Jan 17, 2024 | 1,408.00 | 1,460.00 | 1,380.00 | 1,440.00 | 1,440.00 | 2,495 |
| Jan 16, 2024 | 1,430.00 | 1,432.00 | 1,412.00 | 1,420.00 | 1,420.00 | 96 |
| Jan 15, 2024 | 1,426.00 | 1,442.00 | 1,424.00 | 1,430.00 | 1,430.00 | 143 |
| Jan 12, 2024 | 1,444.00 | 1,444.00 | 1,412.00 | 1,416.00 | 1,416.00 | 159 |
| Jan 11, 2024 | 1,424.00 | 1,426.00 | 1,404.00 | 1,408.00 | 1,408.00 | 438 |
| Jan 10, 2024 | 1,410.00 | 1,430.00 | 1,408.00 | 1,426.00 | 1,426.00 | 132 |
| Jan 09, 2024 | 1,424.00 | 1,434.00 | 1,416.00 | 1,418.00 | 1,418.00 | 270 |
| Jan 08, 2024 | 1,408.00 | 1,430.00 | 1,408.00 | 1,430.00 | 1,430.00 | 10,528 |
| Jan 05, 2024 | 1,432.00 | 1,434.00 | 1,404.00 | 1,412.00 | 1,412.00 | 260 |
| Jan 04, 2024 | 1,420.00 | 1,438.00 | 1,420.00 | 1,434.00 | 1,434.00 | 54 |
| Jan 03, 2024 | 1,442.00 | 1,444.00 | 1,422.00 | 1,428.00 | 1,428.00 | 657 |
| Jan 02, 2024 | 1,456.00 | 1,468.00 | 1,446.00 | 1,452.00 | 1,452.00 | 73 |
| Dec 29, 2023 | 1,462.00 | 1,462.00 | 1,450.00 | 1,454.00 | 1,454.00 | 42 |
| Dec 28, 2023 | 1,450.00 | 1,460.00 | 1,450.00 | 1,452.00 | 1,452.00 | 94 |
| Dec 27, 2023 | 1,442.00 | 1,462.00 | 1,436.00 | 1,456.00 | 1,456.00 | 238 |
| Dec 22, 2023 | 1,446.00 | 1,452.00 | 1,438.00 | 1,444.00 | 1,444.00 | 82 |
| Dec 21, 2023 | 1,448.00 | 1,450.00 | 1,428.00 | 1,444.00 | 1,444.00 | 206 |
| Dec 20, 2023 | 1,444.00 | 1,456.00 | 1,424.00 | 1,448.00 | 1,448.00 | 240 |
| Dec 19, 2023 | 1,438.00 | 1,444.00 | 1,426.00 | 1,444.00 | 1,444.00 | 41 |
| Dec 18, 2023 | 1,436.00 | 1,448.00 | 1,420.00 | 1,438.00 | 1,438.00 | 140 |
| Dec 15, 2023 | 1,430.00 | 1,450.00 | 1,426.00 | 1,438.00 | 1,438.00 | 151 |
| Dec 14, 2023 | 1,380.00 | 1,436.00 | 1,380.00 | 1,430.00 | 1,430.00 | 352 |
| Dec 13, 2023 | 1,376.00 | 1,376.00 | 1,364.00 | 1,364.00 | 1,364.00 | 41 |
| Dec 12, 2023 | 1,372.00 | 1,380.00 | 1,360.00 | 1,362.00 | 1,362.00 | 85 |
| Dec 11, 2023 | 1,370.00 | 1,400.00 | 1,370.00 | 1,384.00 | 1,384.00 | 619 |
| Dec 08, 2023 | 1,378.00 | 1,398.00 | 1,354.00 | 1,372.00 | 1,372.00 | 363 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.