TipRanks
Go Ultimate55% OFF

Compagnie de l'Odet SE (49F) Historical Prices

DE:49F historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026941.00967.00930.00950.00950.00+0.32%111.77
Oct 29, 2026947.00974.00946.00947.00947.00-0.42%60.98
Oct 28, 2026965.00978.00949.00951.00951.00-1.86%30.48
Oct 27, 2026950.00983.00949.00969.00969.00+1.57%162.67
Oct 26, 2026956.00985.00954.00954.00954.00-0.10%50.84
Oct 23, 2026949.00978.00949.00955.00955.00+0.53%254.49
Oct 22, 2026957.00971.00939.00950.00950.00-1.35%10.18
Oct 21, 2026964.00989.00960.00963.00963.00-0.10%10.14
Oct 20, 2026973.00993.00959.00964.00964.00-1.13%101.28
Oct 19, 2026983.001,000.00966.00975.00975.00-0.41%00.00
Oct 16, 2026992.001,010.00977.00979.00979.00-1.01%30.36
Oct 15, 2026977.001,004.00976.00989.00989.00+0.61%00.00
Oct 14, 2026987.001,008.00983.00983.00983.00-0.41%00.00
Oct 13, 2026977.001,000.00966.00987.00987.00+0.71%00.00
Oct 12, 2026975.00998.00960.00980.00980.00+0.62%60.69
Oct 09, 2026981.00989.00971.00974.00974.00-0.51%30.35
Oct 08, 20261,006.001,020.00972.00979.00979.00-2.88%111.30
Oct 07, 20261,000.001,026.00999.001,008.001,008.00+0.20%00.00
Oct 06, 20261,020.001,026.001,002.001,006.001,006.00-1.37%202.45
Oct 05, 2026985.001,030.00985.001,020.001,020.00+3.13%00.00
Oct 02, 2026987.001,012.00979.00989.00989.00+0.20%10.12
Oct 01, 2026982.001,004.00965.00987.00987.00+0.41%121.49
Sep 30, 2026977.001,012.00966.00983.00983.00+1.24%00.00
Sep 29, 2026948.00986.00948.00971.00971.00+1.57%00.00
Sep 28, 2026947.00980.00938.00956.00956.00+0.31%50.60
Sep 25, 2026954.00971.00946.00953.00953.00+5.65%222.69
Sep 24, 20261,270.001,300.001,250.001,282.00902.00+0.79%121.50
Sep 23, 20261,276.001,298.001,270.001,272.00894.96-0.16%00.00
Sep 22, 20261,276.001,300.001,274.001,274.00896.37-0.31%425.65
Sep 21, 20261,280.001,290.001,276.001,278.00899.19+0.16%00.00
Sep 18, 20261,268.001,304.001,268.001,276.00897.78+0.63%70.90
Sep 17, 20261,282.001,292.001,264.001,268.00892.15-2.01%304.08
Sep 16, 20261,280.001,312.001,270.001,294.00910.44+1.25%70.96
Sep 15, 20261,272.001,288.001,262.001,278.00899.19-0.47%00.00
Sep 14, 20261,274.001,288.001,258.001,284.00903.41+0.31%20.26
Sep 11, 20261,284.001,286.001,278.001,280.00900.59+1.27%00.00
Sep 10, 20261,270.001,304.001,260.001,264.00889.34-0.16%40.50
Sep 09, 20261,292.001,300.001,266.001,266.00890.74-2.01%121.48
Sep 08, 20261,298.001,312.001,292.001,292.00909.04-0.77%00.00
Sep 07, 20261,296.001,326.001,280.001,302.00916.07+0.15%263.36
Sep 04, 20261,316.001,318.001,300.001,300.00914.66-1.07%162.13
Sep 03, 20261,298.001,322.001,298.001,314.00924.51+1.08%00.00
Sep 02, 20261,282.001,314.001,282.001,300.00914.66+0.46%40.51
Sep 01, 20261,314.001,330.001,294.001,294.00910.44-1.67%00.00
Aug 31, 20261,310.001,342.001,296.001,316.00925.92+0.30%70.89
Aug 28, 20261,320.001,328.001,312.001,312.00923.11+1.08%60.77
Aug 27, 20261,298.001,312.001,278.001,298.00913.26+0.15%00.00
Aug 26, 20261,314.001,316.001,296.001,296.00911.85-0.46%253.29
Aug 25, 20261,298.001,320.001,298.001,302.00916.07+0.46%20.26
Aug 24, 20261,290.001,314.001,288.001,296.00911.85+0.47%20.26