Odyssee Technologies SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.000	17.100	16.600	16.600	16.600	1,222
2026-10-16	16.700	16.800	16.100	16.800	16.800	742
2026-10-15	16.280	16.660	15.840	16.660	16.660	1,792
2026-10-14	16.200	16.340	15.900	16.260	16.260	1,659
2026-10-13	16.280	16.400	16.100	16.120	16.120	869
2026-10-12	16.000	16.380	15.800	16.000	16.000	599
2026-10-09	16.200	16.380	15.900	16.380	16.380	1,729
2026-10-08	17.500	17.500	16.260	16.260	16.260	963
2026-10-07	16.620	17.500	16.620	17.500	17.500	846
2026-10-06	16.500	16.860	16.220	16.600	16.600	1,553
2026-10-05	15.800	16.720	15.800	16.420	16.420	2,520
2026-10-02	17.440	17.440	17.200	17.200	17.200	412
2026-10-01	17.200	17.500	17.100	17.240	17.240	1,122
2026-09-30	17.200	17.500	17.200	17.300	17.300	965
2026-09-29	17.460	17.900	17.460	17.580	17.580	379
2026-09-28	17.400	17.520	17.400	17.440	17.440	172
2026-09-25	17.900	17.900	17.500	17.500	17.500	512
2026-09-24	17.800	17.820	17.100	17.820	17.820	1,529
2026-09-23	17.900	17.980	17.900	17.980	17.980	22
2026-09-22	18.100	18.100	17.900	17.900	17.900	868
2026-09-21	18.000	18.100	18.000	18.100	18.100	1,074
2026-09-18	18.160	18.160	18.000	18.000	18.000	1,046
2026-09-17	18.160	18.160	18.000	18.040	18.040	670
2026-09-16	18.280	18.280	18.080	18.080	18.080	196
2026-09-15	18.120	18.200	18.080	18.080	18.080	547
2026-09-14	18.000	18.200	18.000	18.120	18.120	314
2026-09-11	17.800	17.800	17.600	17.700	17.700	338
2026-09-10	18.260	18.260	17.700	17.700	17.700	1,124
2026-09-09	18.200	18.300	18.100	18.280	18.280	398
2026-09-08	18.580	18.600	17.820	18.300	18.300	1,827
2026-09-07	18.880	18.880	18.540	18.580	18.580	357
2026-09-04	18.720	18.740	18.600	18.600	18.600	141
2026-09-03	18.740	18.740	18.540	18.740	18.740	459
2026-09-02	18.660	18.800	18.600	18.600	18.600	302
2026-09-01	18.940	18.960	18.780	18.800	18.800	529
2026-08-31	18.960	19.000	18.940	18.960	18.960	126
2026-08-28	18.740	19.600	18.700	19.540	19.540	2,065
2026-08-27	19.100	19.280	18.620	18.740	18.740	1,596
2026-08-26	19.420	19.420	19.100	19.100	19.100	924
2026-08-25	19.100	19.680	19.100	19.400	19.400	478
2026-08-24	19.240	19.980	19.240	19.240	19.240	837
2026-08-21	19.040	19.500	18.920	19.200	19.200	896
2026-08-20	19.200	19.200	18.980	19.040	19.040	866
2026-08-19	20.000	20.000	19.060	19.300	19.300	1,045
2026-08-18	19.300	19.800	19.100	19.800	19.800	854
2026-08-17	19.900	19.900	19.500	19.500	19.500	1,323
2026-08-14	19.620	20.000	19.500	19.900	19.900	1,043
2026-08-13	19.940	19.940	19.600	19.600	19.600	1,389
2026-08-12	20.000	20.000	19.780	19.880	19.880	967
2026-08-11	19.940	19.980	19.780	19.980	19.980	1,232
2026-08-10	20.000	20.200	19.960	19.980	19.980	3,853
2026-08-07	19.500	19.840	19.300	19.840	19.840	1,838
2026-08-06	19.800	19.800	19.500	19.760	19.760	1,492
2026-08-05	19.800	19.840	19.700	19.820	19.820	2,381
2026-08-04	19.800	19.960	19.700	19.800	19.800	802
2026-08-03	20.200	20.200	19.800	19.800	19.800	944
2026-07-31	20.300	20.350	19.900	20.200	20.200	1,010
2026-07-30	19.980	20.900	19.800	20.050	20.050	3,411
2026-07-29	21.150	22.000	21.150	22.000	22.000	1,240
2026-07-28	20.100	21.000	20.000	21.000	21.000	1,155

Page 1 of 2 · 66 trading daysOlder →

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.