Odyssee Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.100	21.000	20.000	21.000	21.000	1,155
2026-07-27	19.900	20.100	19.800	20.100	20.100	508
2026-07-24	19.720	20.000	19.720	19.980	19.980	552
2026-07-23	19.720	20.000	19.700	19.720	19.720	192
2026-07-22	19.700	21.000	19.700	19.720	19.720	1,326
2026-07-21	19.980	19.980	19.520	19.800	19.800	697
2026-07-20	19.740	20.100	19.320	19.960	19.960	866
2026-07-17	19.000	19.740	18.800	19.700	19.700	1,414
2026-07-16	20.200	20.500	19.500	19.900	19.900	1,148
2026-07-15	21.350	21.350	20.150	20.750	20.750	589
2026-07-14	21.400	21.400	20.850	21.400	21.400	604
2026-07-13	21.400	21.600	21.000	21.400	21.400	555
2026-07-10	21.900	21.950	21.200	21.300	21.300	376
2026-07-09	22.000	22.000	21.200	21.850	21.850	738
2026-07-08	22.000	22.000	21.300	21.750	21.750	1,224
2026-07-07	21.800	22.100	21.600	22.000	22.000	776
2026-07-06	22.000	22.250	21.600	21.700	21.700	1,711
2026-07-03	22.500	23.000	21.500	22.000	22.000	4,339
2026-07-02	21.450	23.500	20.650	23.000	23.000	7,670
2026-07-01	20.500	20.500	18.700	19.020	19.020	1,503
2026-06-30	20.350	20.350	19.000	20.000	20.000	1,304
2026-06-29	19.220	20.200	19.220	19.880	19.880	1,990
2026-06-26	18.540	19.220	18.540	18.880	18.880	1,229
2026-06-25	18.300	18.540	18.020	18.540	18.540	925
2026-06-24	17.100	17.680	17.100	17.520	17.520	1,252
2026-06-23	17.200	17.780	17.060	17.660	17.660	1,134
2026-06-22	18.500	18.500	17.300	17.500	17.500	2,997
2026-06-19	19.840	19.840	18.420	18.620	18.620	2,399
2026-06-18	19.000	19.800	18.640	19.320	19.320	1,664
2026-06-17	19.000	19.000	18.520	18.620	18.620	997
2026-06-16	19.800	19.980	19.100	19.100	19.100	1,735
2026-06-15	19.240	20.300	19.240	20.000	20.000	1,283
2026-06-12	19.100	19.420	19.000	19.240	19.240	2,196
2026-06-11	19.800	20.300	19.100	19.440	19.440	1,947
2026-06-10	20.500	21.050	19.700	20.200	20.200	2,183
2026-06-09	20.700	21.050	20.500	21.000	21.000	1,092
2026-06-08	21.000	21.100	20.700	20.700	20.700	1,150
2026-06-05	21.500	21.600	21.200	21.200	21.200	427
2026-06-04	21.100	21.500	21.100	21.400	21.400	687
2026-06-03	21.550	21.550	21.100	21.100	21.100	799
2026-06-02	21.550	22.000	21.400	21.550	21.550	734
2026-06-01	21.100	22.250	21.100	21.350	21.350	421
2026-05-29	22.000	22.000	21.400	21.500	21.500	1,135
2026-05-28	22.200	22.200	21.500	21.850	21.850	504
2026-05-27	21.850	22.200	21.800	22.200	22.200	600
2026-05-26	22.000	22.050	21.300	21.350	21.350	1,578
2026-05-25	21.500	22.100	21.500	22.000	22.000	692
2026-05-22	22.200	22.200	20.750	21.350	21.350	1,486
2026-05-21	21.400	22.000	21.400	21.500	21.500	1,191
2026-05-20	22.000	22.250	21.550	22.150	22.150	546
2026-05-19	21.500	22.450	21.500	22.200	22.200	772
2026-05-18	22.000	22.000	21.500	21.500	21.500	598
2026-05-15	23.000	23.000	21.200	22.250	22.250	1,713
2026-05-14	20.600	22.500	20.500	22.300	22.300	2,524
2026-05-13	21.000	21.500	20.850	21.200	21.200	951
2026-05-12	21.000	21.750	20.850	21.000	21.000	1,368
2026-05-11	21.500	22.200	21.050	21.300	21.300	1,287
2026-05-08	21.500	22.300	21.250	22.100	22.100	837
2026-05-07	21.000	22.000	21.000	21.450	21.450	827
2026-05-06	22.150	22.150	20.500	21.300	21.300	8,904

← NewerPage 2 of 5 · 256 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.