Odyssee Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 24.900 | 27.300 | 24.900 | 27.000 | 27.000 | 8,988 |
| 2025-05-28 | 23.000 | 25.000 | 23.000 | 24.250 | 24.250 | 5,580 |
| 2025-05-27 | 23.700 | 23.700 | 22.500 | 22.950 | 22.950 | 3,149 |
| 2025-05-26 | 22.800 | 24.000 | 22.350 | 23.750 | 23.750 | 3,925 |
| 2025-05-23 | 21.500 | 22.750 | 21.200 | 22.750 | 22.750 | 2,223 |
| 2025-05-22 | 21.300 | 21.450 | 21.050 | 21.350 | 21.350 | 711 |
| 2025-05-21 | 21.200 | 21.500 | 20.450 | 21.300 | 21.300 | 2,127 |
| 2025-05-20 | 21.000 | 21.000 | 20.200 | 20.800 | 20.800 | 1,417 |
| 2025-05-19 | 20.350 | 21.050 | 20.300 | 20.600 | 20.600 | 1,369 |
| 2025-05-16 | 21.200 | 21.200 | 20.350 | 20.950 | 20.950 | 1,439 |
| 2025-05-15 | 21.200 | 21.500 | 20.950 | 21.500 | 21.500 | 1,815 |
| 2025-05-14 | 21.200 | 21.200 | 21.000 | 21.200 | 21.200 | 711 |
| 2025-05-13 | 20.300 | 21.300 | 20.300 | 21.300 | 21.300 | 1,506 |
| 2025-05-12 | 21.400 | 21.500 | 20.300 | 20.500 | 20.500 | 3,782 |
| 2025-05-09 | 21.200 | 21.700 | 20.900 | 21.700 | 21.700 | 3,263 |
| 2025-05-08 | 22.700 | 22.700 | 21.400 | 22.100 | 22.100 | 2,463 |
| 2025-05-07 | 23.500 | 23.500 | 22.400 | 22.750 | 22.750 | 2,512 |
| 2025-05-06 | 23.500 | 23.500 | 22.850 | 23.500 | 23.500 | 1,726 |
| 2025-05-05 | 23.800 | 23.800 | 22.200 | 23.500 | 23.500 | 6,020 |
| 2025-05-02 | 24.850 | 24.850 | 22.500 | 23.200 | 23.200 | 10,072 |
| 2025-04-30 | 20.500 | 22.000 | 20.500 | 21.950 | 21.950 | 5,561 |
| 2025-04-29 | 20.000 | 21.200 | 20.000 | 21.000 | 21.000 | 4,448 |
| 2025-04-28 | 19.200 | 20.500 | 19.200 | 19.900 | 19.900 | 4,478 |
| 2025-04-25 | 18.800 | 19.000 | 18.620 | 19.000 | 19.000 | 1,752 |
| 2025-04-24 | 18.700 | 18.780 | 18.500 | 18.780 | 18.780 | 1,603 |
| 2025-04-23 | 18.500 | 18.800 | 18.400 | 18.600 | 18.600 | 3,352 |
| 2025-04-22 | 18.220 | 18.500 | 18.100 | 18.500 | 18.500 | 9,228 |
| 2025-04-17 | 17.900 | 18.200 | 17.700 | 17.800 | 17.800 | 1,077 |
| 2025-04-16 | 17.780 | 18.160 | 17.700 | 18.000 | 18.000 | 519 |
| 2025-04-15 | 18.180 | 18.200 | 17.200 | 17.780 | 17.780 | 2,842 |
| 2025-04-14 | 18.200 | 18.280 | 18.000 | 18.000 | 18.000 | 1,802 |
| 2025-04-11 | 18.100 | 18.200 | 17.920 | 18.200 | 18.200 | 803 |
| 2025-04-10 | 17.900 | 18.200 | 17.800 | 17.820 | 17.820 | 1,729 |
← NewerPage 7 of 7 · 393 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.