Odyssee Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	28.650	28.650	27.750	28.400	28.400	986
2026-02-04	29.800	29.800	28.650	29.000	29.000	684
2026-02-03	28.250	29.900	28.250	29.800	29.800	727
2026-02-02	28.700	29.050	27.450	28.700	28.700	1,147
2026-01-30	29.000	29.900	28.000	28.950	28.950	1,258
2026-01-29	31.050	31.450	28.200	29.300	29.300	5,956
2026-01-28	32.300	32.350	31.750	31.900	31.900	1,993
2026-01-27	32.000	32.250	31.100	32.000	32.000	370
2026-01-26	31.700	32.300	31.500	32.000	32.000	964
2026-01-23	32.000	32.000	31.000	31.400	31.400	987
2026-01-22	32.100	32.400	31.800	32.000	32.000	521
2026-01-21	32.150	32.450	31.550	32.400	32.400	1,451
2026-01-20	31.250	32.000	30.350	32.000	32.000	2,031
2026-01-19	31.950	31.950	31.200	31.250	31.250	947
2026-01-16	31.950	31.950	31.300	31.300	31.300	488
2026-01-15	32.150	32.150	30.850	31.600	31.600	1,159
2026-01-14	32.100	32.100	30.550	32.000	32.000	4,053
2026-01-13	31.100	32.000	31.100	32.000	32.000	1,870
2026-01-12	32.150	32.150	31.600	32.100	32.100	3,247
2026-01-09	32.150	32.150	31.050	32.150	32.150	2,791
2026-01-08	32.500	33.000	31.750	32.150	32.150	6,927
2026-01-07	28.150	31.700	28.150	31.650	31.650	7,986
2026-01-06	27.700	27.950	27.500	27.950	27.950	3,754
2026-01-05	26.900	27.650	26.700	27.650	27.650	1,333
2026-01-02	25.250	26.200	25.250	26.100	26.100	813
2025-12-31	25.200	25.600	25.200	25.250	25.250	558
2025-12-30	26.300	26.400	25.200	25.200	25.200	2,161
2025-12-29	26.000	26.500	26.000	26.500	26.500	677
2025-12-24	27.350	27.350	26.150	26.600	26.600	409
2025-12-23	25.800	27.400	25.800	26.400	26.400	1,721
2025-12-22	27.600	27.600	25.600	25.800	25.800	1,100
2025-12-19	25.050	27.100	25.000	26.250	26.250	3,367
2025-12-18	25.500	25.600	25.100	25.100	25.100	2,334
2025-12-17	27.200	27.200	25.200	25.900	25.900	6,136
2025-12-16	28.700	28.700	27.150	27.600	27.600	4,518
2025-12-15	29.350	29.350	28.750	29.200	29.200	664
2025-12-12	28.500	29.350	28.500	29.350	29.350	447
2025-12-11	28.500	29.350	28.500	28.500	28.500	1,391
2025-12-10	28.600	29.300	28.550	29.000	29.000	478
2025-12-09	29.500	29.950	28.450	28.650	28.650	1,518
2025-12-08	28.900	29.950	28.150	28.750	28.750	1,145
2025-12-05	29.950	30.000	28.700	28.900	28.900	1,688
2025-12-04	29.750	30.250	29.700	30.000	30.000	226
2025-12-03	30.600	31.250	28.900	29.600	29.600	2,976
2025-12-02	30.500	31.150	30.500	31.000	31.000	260
2025-12-01	31.600	31.600	30.050	30.950	30.950	424
2025-11-28	31.500	31.800	31.000	31.750	31.750	451
2025-11-27	30.100	31.450	30.100	31.400	31.400	1,360
2025-11-26	31.400	31.700	30.500	30.700	30.700	442
2025-11-25	30.100	31.000	30.100	31.000	31.000	291
2025-11-24	30.250	31.500	29.050	30.100	30.100	1,157
2025-11-21	30.700	30.750	27.750	29.750	29.750	4,196
2025-11-20	31.800	31.800	30.700	30.950	30.950	1,745
2025-11-19	32.500	33.000	31.400	32.000	32.000	474
2025-11-18	33.200	33.200	31.500	32.450	32.450	930
2025-11-17	33.500	33.500	32.050	33.150	33.150	458
2025-11-14	34.000	34.000	31.550	32.950	32.950	713
2025-11-13	32.000	32.500	31.000	31.150	31.150	2,686
2025-11-12	32.000	33.500	32.000	32.100	32.100	654
2025-11-11	32.600	33.000	31.400	32.000	32.000	807

← NewerPage 4 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.