Odyssee Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	32.500	32.950	31.700	32.650	32.650	580
2025-11-07	32.000	32.600	32.000	32.500	32.500	964
2025-11-06	34.450	34.950	32.200	32.950	32.950	1,322
2025-11-05	34.500	35.250	31.500	34.500	34.500	2,431
2025-11-04	34.500	35.150	34.500	34.500	34.500	587
2025-11-03	35.250	35.800	34.300	34.500	34.500	905
2025-10-31	34.000	35.250	33.600	34.250	34.250	1,755
2025-10-30	35.800	35.800	33.900	34.000	34.000	1,667
2025-10-29	36.800	36.800	35.200	35.800	35.800	892
2025-10-28	36.200	36.550	35.500	35.500	35.500	1,076
2025-10-27	37.300	37.300	35.150	35.550	35.550	1,953
2025-10-24	35.050	36.550	35.000	35.050	35.050	2,813
2025-10-23	35.900	35.900	34.600	35.350	35.350	1,392
2025-10-22	35.250	37.000	33.150	35.850	35.850	6,331
2025-10-21	35.900	35.900	35.400	35.550	35.550	2,410
2025-10-20	35.900	36.100	34.350	35.900	35.900	8,852
2025-10-17	32.500	33.000	31.500	32.500	32.500	1,125
2025-10-16	33.850	34.000	32.550	33.000	33.000	1,358
2025-10-15	34.700	34.700	32.650	33.550	33.550	1,048
2025-10-14	34.850	34.850	31.800	32.600	32.600	1,877
2025-10-13	30.600	33.800	30.600	33.300	33.300	1,695
2025-10-10	34.000	34.450	30.700	30.700	30.700	5,562
2025-10-09	32.450	34.000	32.000	33.800	33.800	1,689
2025-10-08	32.500	33.000	32.450	32.500	32.500	1,106
2025-10-07	33.950	33.950	32.500	33.450	33.450	1,124
2025-10-06	33.450	34.950	32.450	34.000	34.000	1,201
2025-10-03	33.550	34.750	33.300	33.400	33.400	1,730
2025-10-02	35.850	35.850	33.300	34.950	34.950	2,334
2025-10-01	35.600	36.000	35.050	35.750	35.750	584
2025-09-30	36.000	36.000	35.050	35.600	35.600	820
2025-09-29	35.500	36.000	34.750	36.000	36.000	1,222
2025-09-26	33.550	35.550	33.450	35.100	35.100	805
2025-09-25	34.350	34.950	34.000	34.000	34.000	324
2025-09-24	35.300	35.300	33.350	34.350	34.350	1,228
2025-09-23	35.700	35.800	34.400	35.250	35.250	623
2025-09-22	36.600	36.600	35.700	35.700	35.700	894
2025-09-19	35.950	36.600	35.250	35.450	35.450	718
2025-09-18	34.950	36.500	34.750	35.650	35.650	1,585
2025-09-17	33.600	34.600	33.600	34.550	34.550	178
2025-09-16	35.000	35.000	32.850	33.600	33.600	877
2025-09-15	32.450	37.000	32.300	33.950	33.950	2,607
2025-09-12	33.500	33.500	32.450	33.450	33.450	224
2025-09-11	32.300	34.500	32.300	33.500	33.500	1,414
2025-09-10	33.450	33.450	32.350	32.650	32.650	676
2025-09-09	31.400	33.250	30.800	33.250	33.250	1,331
2025-09-08	30.450	31.500	30.200	31.450	31.450	917
2025-09-05	32.100	33.200	31.050	31.550	31.550	1,121
2025-09-04	33.450	33.450	31.900	32.300	32.300	1,260
2025-09-03	32.200	33.400	32.000	33.400	33.400	1,088
2025-09-02	33.700	33.850	32.500	32.500	32.500	940
2025-09-01	34.150	34.150	32.650	33.700	33.700	1,216
2025-08-29	33.500	34.300	32.350	32.600	32.600	882
2025-08-28	32.000	34.050	32.000	33.950	33.950	957
2025-08-27	32.850	33.100	32.000	32.700	32.700	1,043
2025-08-26	34.050	34.500	32.100	33.650	33.650	2,866
2025-08-25	36.800	36.800	34.150	35.050	35.050	1,488
2025-08-22	34.600	36.250	34.600	35.700	35.700	2,045
2025-08-21	33.800	37.150	32.000	36.050	36.050	5,372
2025-08-20	31.950	34.250	30.700	33.800	33.800	3,539
2025-08-19	32.350	32.800	30.600	30.600	30.600	2,129

← NewerPage 5 of 7 · 390 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.