Odyssee Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 23.350 | 24.950 | 21.500 | 22.500 | 22.500 | 4,011 |
| 2026-05-04 | 22.500 | 23.500 | 22.500 | 23.300 | 23.300 | 1,218 |
| 2026-04-30 | 21.050 | 22.350 | 21.000 | 22.100 | 22.100 | 1,244 |
| 2026-04-29 | 21.200 | 22.600 | 21.050 | 21.300 | 21.300 | 2,311 |
| 2026-04-28 | 22.750 | 22.900 | 21.000 | 21.000 | 21.000 | 4,128 |
| 2026-04-27 | 23.700 | 23.800 | 22.750 | 22.800 | 22.800 | 2,834 |
| 2026-04-24 | 23.200 | 23.950 | 23.000 | 23.700 | 23.700 | 936 |
| 2026-04-23 | 25.200 | 25.400 | 23.200 | 23.600 | 23.600 | 4,047 |
| 2026-04-22 | 25.200 | 25.400 | 25.200 | 25.400 | 25.400 | 717 |
| 2026-04-21 | 26.000 | 26.000 | 25.250 | 25.350 | 25.350 | 687 |
| 2026-04-20 | 25.200 | 25.950 | 25.200 | 25.750 | 25.750 | 1,175 |
| 2026-04-17 | 26.000 | 26.000 | 25.200 | 25.500 | 25.500 | 1,939 |
| 2026-04-16 | 25.950 | 25.950 | 25.200 | 25.900 | 25.900 | 1,354 |
| 2026-04-15 | 25.200 | 26.000 | 25.200 | 26.000 | 26.000 | 1,657 |
| 2026-04-14 | 25.850 | 25.950 | 25.450 | 25.750 | 25.750 | 1,911 |
| 2026-04-13 | 25.600 | 25.950 | 25.600 | 25.850 | 25.850 | 900 |
| 2026-04-10 | 25.950 | 26.000 | 25.600 | 25.800 | 25.800 | 920 |
| 2026-04-09 | 25.900 | 26.250 | 25.900 | 25.900 | 25.900 | 203 |
| 2026-04-08 | 26.000 | 26.450 | 25.850 | 26.400 | 26.400 | 2,494 |
| 2026-04-07 | 25.850 | 26.000 | 25.550 | 25.800 | 25.800 | 1,780 |
| 2026-04-02 | 26.650 | 26.650 | 25.500 | 25.850 | 25.850 | 2,391 |
| 2026-04-01 | 27.300 | 27.500 | 26.650 | 27.000 | 27.000 | 1,022 |
| 2026-03-31 | 26.400 | 27.300 | 26.400 | 27.200 | 27.200 | 863 |
| 2026-03-30 | 27.000 | 27.200 | 26.100 | 26.400 | 26.400 | 1,182 |
| 2026-03-27 | 27.000 | 27.700 | 27.000 | 27.100 | 27.100 | 442 |
| 2026-03-26 | 27.600 | 27.600 | 27.000 | 27.000 | 27.000 | 918 |
| 2026-03-25 | 28.500 | 28.500 | 27.600 | 27.650 | 27.650 | 338 |
| 2026-03-24 | 28.900 | 28.900 | 27.800 | 28.200 | 28.200 | 331 |
| 2026-03-23 | 28.900 | 28.900 | 27.600 | 27.600 | 27.600 | 593 |
| 2026-03-20 | 29.500 | 29.500 | 28.900 | 28.900 | 28.900 | 388 |
| 2026-03-19 | 28.600 | 28.850 | 28.500 | 28.850 | 28.850 | 201 |
| 2026-03-18 | 29.000 | 29.650 | 28.550 | 28.650 | 28.650 | 416 |
| 2026-03-17 | 28.800 | 29.500 | 28.550 | 29.000 | 29.000 | 426 |
| 2026-03-16 | 28.850 | 28.950 | 28.050 | 28.950 | 28.950 | 277 |
| 2026-03-13 | 28.950 | 28.950 | 27.550 | 28.800 | 28.800 | 710 |
| 2026-03-12 | 28.350 | 28.950 | 27.550 | 28.950 | 28.950 | 493 |
| 2026-03-11 | 28.500 | 28.500 | 27.900 | 28.350 | 28.350 | 663 |
| 2026-03-10 | 27.000 | 28.200 | 27.000 | 27.900 | 27.900 | 1,174 |
| 2026-03-09 | 26.300 | 27.450 | 26.000 | 26.950 | 26.950 | 2,375 |
| 2026-03-06 | 29.500 | 29.850 | 26.550 | 28.550 | 28.550 | 2,955 |
| 2026-03-05 | 30.200 | 30.200 | 28.550 | 29.500 | 29.500 | 686 |
| 2026-03-04 | 28.250 | 30.000 | 28.250 | 29.950 | 29.950 | 1,170 |
| 2026-03-03 | 29.850 | 30.200 | 28.300 | 28.350 | 28.350 | 1,120 |
| 2026-03-02 | 29.000 | 30.200 | 28.000 | 29.450 | 29.450 | 2,330 |
| 2026-02-27 | 29.450 | 29.450 | 29.050 | 29.100 | 29.100 | 363 |
| 2026-02-26 | 30.000 | 30.000 | 29.000 | 29.000 | 29.000 | 1,150 |
| 2026-02-25 | 30.000 | 30.200 | 29.200 | 30.000 | 30.000 | 2,397 |
| 2026-02-24 | 29.850 | 30.200 | 29.500 | 29.950 | 29.950 | 556 |
| 2026-02-23 | 30.000 | 30.150 | 29.800 | 29.850 | 29.850 | 1,002 |
| 2026-02-20 | 30.600 | 30.600 | 29.900 | 29.900 | 29.900 | 862 |
| 2026-02-19 | 30.100 | 30.950 | 30.100 | 30.100 | 30.100 | 1,302 |
| 2026-02-18 | 30.500 | 30.500 | 30.250 | 30.250 | 30.250 | 2,058 |
| 2026-02-17 | 30.400 | 30.700 | 29.950 | 30.500 | 30.500 | 7,032 |
| 2026-02-16 | 30.000 | 30.350 | 29.500 | 29.950 | 29.950 | 2,254 |
| 2026-02-13 | 30.000 | 30.000 | 28.750 | 28.750 | 28.750 | 681 |
| 2026-02-12 | 29.050 | 29.800 | 28.650 | 29.400 | 29.400 | 507 |
| 2026-02-11 | 28.650 | 29.700 | 28.650 | 29.000 | 29.000 | 678 |
| 2026-02-10 | 28.500 | 28.650 | 28.300 | 28.650 | 28.650 | 455 |
| 2026-02-09 | 28.400 | 28.500 | 27.800 | 28.050 | 28.050 | 742 |
| 2026-02-06 | 28.400 | 28.400 | 28.000 | 28.100 | 28.100 | 687 |
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.