Comparing Back to the side-by-side chart ↗
Compagnie de l #39;Odet (ODET.PA) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 37 out of 100 (momentum 16 · quality 34 · valuation 56), as of 2026-11-03.
- Signal: Downtrend stack — Trades -7.4% vs the 50-day and -23% vs the 200-day average, 34.9% below the 52-week high and +10.8% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Compagnie de l #39;Odet trades 7.4% below its 50-day and 23.0% below its 200-day moving average. (as of 2026-11-02)
Compagnie de l'Odet is a diversified holding company based in Ergue-Gaberic, France, controlled by Sofibol. It groups activities spanning oil product distribution and storage, pay and free television, film and games production, ticketing, advertising and travel retail, alongside newer ventures in electric vehicle batteries and energy storage.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ODET.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 969.50 | 993.00 | 969.00 | 993.00 | +2.16% | 601 |
| 2026-10-30 | 960.00 | 990.00 | 960.00 | 972.00 | +1.36% | 566 |
| 2026-10-29 | 970.00 | 970.00 | 959.00 | 959.00 | -0.72% | 283 |
| 2026-10-28 | 975.00 | 984.00 | 964.00 | 966.00 | -1.53% | 287 |
| 2026-10-27 | 970.00 | 989.00 | 970.00 | 981.00 | +1.24% | 342 |
| 2026-10-26 | 971.00 | 986.00 | 967.00 | 969.00 | +0.21% | 617 |
| 2026-10-23 | 960.00 | 974.00 | 956.00 | 967.00 | +0.73% | 598 |
| 2026-10-22 | 980.00 | 980.00 | 954.00 | 960.00 | -1.94% | 1,240 |
| 2026-10-21 | 979.00 | 983.00 | 976.00 | 979.00 | +0.00% | 173 |
| 2026-10-20 | 994.00 | 994.00 | 973.00 | 979.00 | -1.51% | 435 |
| 2026-10-19 | 1002.00 | 1004.00 | 990.00 | 994.00 | -0.80% | 342 |
| 2026-10-16 | 1006.00 | 1012.00 | 1000.00 | 1002.00 | +0.00% | 273 |
| 2026-10-15 | 998.00 | 1006.00 | 997.00 | 1002.00 | +0.20% | 359 |
| 2026-10-14 | 1002.00 | 1012.00 | 999.00 | 1000.00 | -0.20% | 305 |
| 2026-10-13 | 994.00 | 1002.00 | 993.00 | 1002.00 | +0.80% | 432 |
| 2026-10-12 | 990.00 | 1000.00 | 988.00 | 994.00 | +0.40% | 265 |
| 2026-10-09 | 988.00 | 990.00 | 977.00 | 990.00 | +0.00% | 394 |
| 2026-10-08 | 1022.00 | 1024.00 | 986.00 | 990.00 | -3.51% | 568 |
| 2026-10-07 | 1022.00 | 1028.00 | 1016.00 | 1026.00 | +0.00% | 572 |
| 2026-10-06 | 1030.00 | 1034.00 | 1002.00 | 1026.00 | -0.19% | 1,135 |
| 2026-10-05 | 1000.00 | 1036.00 | 1000.00 | 1028.00 | +2.59% | 6,261 |
| 2026-10-02 | 1002.00 | 1012.00 | 1000.00 | 1002.00 | -0.79% | 994 |
| 2026-10-01 | 989.00 | 1010.00 | 972.00 | 1010.00 | +1.00% | 1,508 |
| 2026-09-30 | 990.00 | 1016.00 | 986.00 | 1000.00 | +1.01% | 5,581 |
| 2026-09-29 | 965.00 | 990.00 | 960.00 | 990.00 | +3.13% | 2,320 |
| 2026-09-28 | 971.00 | 987.00 | 958.00 | 960.00 | -1.03% | 1,272 |
| 2026-09-25 | 926.00 | 978.00 | 926.00 | 970.00 | -24.81% | 6,801 |
| 2026-09-24 | 1290.00 | 1294.00 | 1290.00 | 1290.00 | +0.00% | 12,476 |
| 2026-09-23 | 1290.00 | 1296.00 | 1290.00 | 1290.00 | +0.00% | 10,024 |
| 2026-09-22 | 1290.00 | 1296.00 | 1290.00 | 1290.00 | -0.15% | 5,309 |
| 2026-09-21 | 1290.00 | 1294.00 | 1280.00 | 1292.00 | +0.78% | 5,233 |
| 2026-09-18 | 1286.00 | 1300.00 | 1276.00 | 1282.00 | -0.31% | 4,112 |
| 2026-09-17 | 1296.00 | 1300.00 | 1270.00 | 1286.00 | -1.68% | 887 |
| 2026-09-16 | 1296.00 | 1310.00 | 1290.00 | 1308.00 | +1.55% | 407 |
| 2026-09-15 | 1294.00 | 1294.00 | 1282.00 | 1288.00 | -0.77% | 361 |
| 2026-09-14 | 1306.00 | 1306.00 | 1284.00 | 1298.00 | +0.78% | 104 |
| 2026-09-11 | 1292.00 | 1294.00 | 1278.00 | 1288.00 | +0.31% | 448 |
| 2026-09-10 | 1280.00 | 1304.00 | 1276.00 | 1284.00 | +0.31% | 983 |
| 2026-09-09 | 1308.00 | 1308.00 | 1276.00 | 1280.00 | -2.44% | 673 |
| 2026-09-08 | 1314.00 | 1316.00 | 1310.00 | 1312.00 | +0.15% | 749 |
| 2026-09-07 | 1308.00 | 1318.00 | 1300.00 | 1310.00 | -0.15% | 769 |
| 2026-09-04 | 1330.00 | 1330.00 | 1306.00 | 1312.00 | -0.46% | 218 |
| 2026-09-03 | 1312.00 | 1326.00 | 1312.00 | 1318.00 | +0.46% | 209 |
| 2026-09-02 | 1310.00 | 1320.00 | 1300.00 | 1312.00 | -0.15% | 197 |
| 2026-09-01 | 1332.00 | 1332.00 | 1310.00 | 1314.00 | -1.20% | 239 |
| 2026-08-31 | 1332.00 | 1342.00 | 1330.00 | 1330.00 | -0.30% | 219 |
| 2026-08-28 | 1310.00 | 1334.00 | 1306.00 | 1334.00 | +1.83% | 592 |
| 2026-08-27 | 1314.00 | 1320.00 | 1300.00 | 1310.00 | -0.15% | 661 |
| 2026-08-26 | 1316.00 | 1322.00 | 1306.00 | 1312.00 | -0.30% | 287 |
| 2026-08-25 | 1310.00 | 1318.00 | 1306.00 | 1316.00 | +0.61% | 220 |
| 2026-08-24 | 1312.00 | 1318.00 | 1308.00 | 1308.00 | -0.15% | 268 |
| 2026-08-21 | 1312.00 | 1320.00 | 1300.00 | 1310.00 | -1.06% | 376 |
| 2026-08-20 | 1323.00 | 1324.00 | 1308.00 | 1324.00 | +0.30% | 629 |
| 2026-08-19 | 1318.00 | 1324.00 | 1310.00 | 1320.00 | +0.00% | 224 |
| 2026-08-18 | 1324.00 | 1330.00 | 1312.00 | 1320.00 | -0.30% | 270 |
| 2026-08-17 | 1342.00 | 1342.00 | 1324.00 | 1324.00 | -1.34% | 619 |
| 2026-08-14 | 1334.00 | 1352.00 | 1332.00 | 1342.00 | +0.60% | 333 |
| 2026-08-13 | 1314.00 | 1334.00 | 1310.00 | 1334.00 | +1.52% | 551 |
| 2026-08-12 | 1312.00 | 1326.00 | 1310.00 | 1314.00 | +0.31% | 249 |
| 2026-08-11 | 1322.00 | 1322.00 | 1304.00 | 1310.00 | -0.30% | 282 |
| 2026-08-10 | 1328.00 | 1330.00 | 1314.00 | 1314.00 | -0.90% | 242 |
| 2026-08-07 | 1330.00 | 1332.00 | 1324.00 | 1326.00 | -0.60% | 255 |
| 2026-08-06 | 1330.00 | 1346.00 | 1328.00 | 1334.00 | -0.30% | 251 |
| 2026-08-05 | 1338.00 | 1354.00 | 1330.00 | 1338.00 | +0.15% | 544 |
| 2026-08-04 | 1336.00 | 1346.00 | 1324.00 | 1336.00 | +0.60% | 499 |
| 2026-08-03 | 1350.00 | 1355.00 | 1320.00 | 1328.00 | -1.63% | 348 |
| 2026-07-31 | 1402.00 | 1402.00 | 1334.00 | 1350.00 | -3.71% | 711 |
| 2026-07-30 | 1410.00 | 1416.00 | 1402.00 | 1402.00 | -1.13% | 156 |
| 2026-07-29 | 1410.00 | 1418.00 | 1408.00 | 1418.00 | +0.57% | 68 |
| 2026-07-28 | 1410.00 | 1412.00 | 1400.00 | 1410.00 | +0.28% | 156 |
| 2026-07-27 | 1412.00 | 1418.00 | 1406.00 | 1406.00 | -0.14% | 112 |
| 2026-07-24 | 1394.00 | 1414.00 | 1394.00 | 1408.00 | +0.00% | 114 |
| 2026-07-23 | 1418.00 | 1418.00 | 1394.00 | 1408.00 | +0.72% | 168 |
| 2026-07-22 | 1402.00 | 1412.00 | 1390.00 | 1398.00 | -0.14% | 229 |
| 2026-07-21 | 1416.00 | 1416.00 | 1386.00 | 1400.00 | -0.85% | 327 |
| 2026-07-20 | 1410.00 | 1414.00 | 1404.00 | 1412.00 | +0.14% | 176 |
| 2026-07-17 | 1394.00 | 1410.00 | 1388.00 | 1410.00 | +1.00% | 322 |
| 2026-07-16 | 1420.00 | 1420.00 | 1376.00 | 1396.00 | -1.55% | 1,084 |
| 2026-07-15 | 1440.00 | 1440.00 | 1414.00 | 1418.00 | -1.39% | 177 |
| 2026-07-14 | 1456.00 | 1456.00 | 1438.00 | 1438.00 | -1.10% | 524 |
| 2026-07-13 | 1448.00 | 1456.00 | 1444.00 | 1454.00 | -0.14% | 215 |
| 2026-07-10 | 1464.00 | 1470.00 | 1440.00 | 1456.00 | -0.41% | 298 |
| 2026-07-09 | 1460.00 | 1474.00 | 1450.00 | 1462.00 | +0.14% | 1,165 |
| 2026-07-08 | 1450.00 | 1484.00 | 1442.00 | 1460.00 | +0.14% | 1,143 |
| 2026-07-07 | 1466.00 | 1478.00 | 1450.00 | 1458.00 | -0.27% | 1,181 |
| 2026-07-06 | 1460.00 | 1474.00 | 1452.00 | 1462.00 | -0.27% | 597 |
| 2026-07-03 | 1452.00 | 1474.00 | 1452.00 | 1466.00 | +0.96% | 343 |
| 2026-07-02 | 1448.00 | 1472.00 | 1446.00 | 1452.00 | -0.41% | 524 |
| 2026-07-01 | 1462.00 | 1462.00 | 1444.00 | 1458.00 | +0.00% | 134 |
| 2026-06-30 | 1470.00 | 1472.00 | 1450.00 | 1458.00 | -1.09% | 357 |
| 2026-06-29 | 1484.00 | 1484.00 | 1470.00 | 1474.00 | +0.41% | 202 |
| 2026-06-26 | 1492.00 | 1492.00 | 1454.00 | 1468.00 | -1.61% | 197 |
| 2026-06-25 | 1490.00 | 1506.00 | 1484.00 | 1492.00 | +0.81% | 173 |
| 2026-06-24 | 1490.00 | 1506.00 | 1470.00 | 1480.00 | -0.67% | 254 |
| 2026-06-23 | 1492.00 | 1502.00 | 1480.00 | 1490.00 | -0.40% | 561 |
| 2026-06-22 | 1514.00 | 1514.00 | 1492.00 | 1496.00 | -1.32% | 301 |
| 2026-06-19 | 1460.00 | 1530.00 | 1460.00 | 1516.00 | +4.26% | 983 |
| 2026-06-18 | 1470.00 | 1470.00 | 1452.00 | 1454.00 | -0.55% | 817 |
| 2026-06-17 | 1442.00 | 1470.00 | 1442.00 | 1462.00 | +1.11% | 391 |
| 2026-06-16 | 1452.00 | 1466.00 | 1438.00 | 1446.00 | -0.28% | 273 |
| 2026-06-15 | 1460.00 | 1470.00 | 1450.00 | 1450.00 | -0.28% | 422 |
| 2026-06-12 | 1452.00 | 1460.00 | 1444.00 | 1454.00 | +0.83% | 371 |
| 2026-06-11 | 1452.00 | 1458.00 | 1442.00 | 1442.00 | -0.83% | 289 |
| 2026-06-10 | 1450.00 | 1464.00 | 1450.00 | 1454.00 | +0.83% | 427 |
| 2026-06-09 | 1450.00 | 1460.00 | 1442.00 | 1442.00 | -0.41% | 425 |
| 2026-06-08 | 1442.00 | 1456.00 | 1432.00 | 1448.00 | -0.14% | 250 |
| 2026-06-05 | 1444.00 | 1462.00 | 1442.00 | 1450.00 | +0.55% | 357 |
| 2026-06-04 | 1466.00 | 1468.00 | 1424.00 | 1442.00 | -1.64% | 328 |
| 2026-06-03 | 1480.00 | 1490.00 | 1466.00 | 1466.00 | -0.95% | 326 |
| 2026-06-02 | 1460.00 | 1494.00 | 1458.00 | 1480.00 | +1.79% | 629 |
| 2026-06-01 | 1432.00 | 1460.00 | 1428.00 | 1454.00 | +1.54% | 743 |
| 2026-05-29 | 1446.00 | 1448.00 | 1424.00 | 1432.00 | -1.24% | 180 |
| 2026-05-28 | 1464.00 | 1478.00 | 1450.00 | 1450.00 | -0.96% | 453 |
| 2026-05-27 | 1470.00 | 1478.00 | 1462.00 | 1464.00 | -0.41% | 234 |
| 2026-05-26 | 1472.00 | 1484.00 | 1468.00 | 1470.00 | +0.55% | 474 |
| 2026-05-25 | 1450.00 | 1474.00 | 1448.00 | 1462.00 | +0.55% | 769 |
| 2026-05-22 | 1436.00 | 1458.00 | 1436.00 | 1454.00 | +1.25% | 567 |
| 2026-05-21 | 1450.00 | 1450.00 | 1430.00 | 1436.00 | +0.42% | 41 |
| 2026-05-20 | 1456.00 | 1456.00 | 1426.00 | 1430.00 | -1.79% | 489 |
| 2026-05-19 | 1450.00 | 1464.00 | 1446.00 | 1456.00 | -0.14% | 803 |
| 2026-05-18 | 1424.00 | 1466.00 | 1422.00 | 1458.00 | +1.96% | 855 |
| 2026-05-15 | 1420.00 | 1446.00 | 1420.00 | 1430.00 | +0.56% | 732 |
| 2026-05-14 | 1418.00 | 1430.00 | 1418.00 | 1422.00 | +0.99% | 443 |
| 2026-05-13 | 1412.00 | 1416.00 | 1408.00 | 1408.00 | -0.28% | 111 |
| 2026-05-12 | 1414.00 | 1426.00 | 1412.00 | 1412.00 | -0.28% | 333 |
| 2026-05-11 | 1406.00 | 1422.00 | 1406.00 | 1416.00 | +0.71% | 455 |
| 2026-05-08 | 1414.00 | 1426.00 | 1402.00 | 1406.00 | -0.85% | 849 |
| 2026-05-07 | 1432.00 | 1432.00 | 1400.00 | 1418.00 | -0.98% | 266 |
| 2026-05-06 | 1426.00 | 1444.00 | 1418.00 | 1432.00 | +0.42% | 1,750 |
| 2026-05-05 | 1424.00 | 1434.00 | 1414.00 | 1426.00 | +0.14% | 648 |
| 2026-05-04 | 1426.00 | 1436.00 | 1416.00 | 1424.00 | +0.14% | 356 |
| 2026-04-30 | 1440.00 | 1442.00 | 1410.00 | 1422.00 | -1.39% | 757 |
| 2026-04-29 | 1442.00 | 1446.00 | 1436.00 | 1442.00 | -0.14% | 647 |
| 2026-04-28 | 1438.00 | 1454.00 | 1434.00 | 1444.00 | +0.84% | 345 |
| 2026-04-27 | 1430.00 | 1442.00 | 1430.00 | 1432.00 | -0.28% | 259 |
| 2026-04-24 | 1422.00 | 1446.00 | 1422.00 | 1436.00 | +1.27% | 1,547 |
| 2026-04-23 | 1408.00 | 1426.00 | 1404.00 | 1418.00 | -0.14% | 798 |
| 2026-04-22 | 1398.00 | 1430.00 | 1398.00 | 1420.00 | +1.00% | 238 |
| 2026-04-21 | 1392.00 | 1420.00 | 1390.00 | 1406.00 | -0.28% | 1,080 |
| 2026-04-20 | 1380.00 | 1414.00 | 1380.00 | 1410.00 | -0.56% | 324 |
| 2026-04-17 | 1394.00 | 1430.00 | 1394.00 | 1418.00 | +1.29% | 646 |
| 2026-04-16 | 1382.00 | 1414.00 | 1378.00 | 1400.00 | +2.19% | 584 |
| 2026-04-15 | 1376.00 | 1386.00 | 1370.00 | 1370.00 | -0.29% | 202 |
| 2026-04-14 | 1354.00 | 1376.00 | 1354.00 | 1374.00 | +1.78% | 172 |
| 2026-04-13 | 1364.00 | 1364.00 | 1338.00 | 1350.00 | -1.17% | 234 |
| 2026-04-10 | 1350.00 | 1380.00 | 1350.00 | 1366.00 | +1.19% | 281 |
| 2026-04-09 | 1384.00 | 1386.00 | 1350.00 | 1350.00 | -2.46% | 547 |
| 2026-04-08 | 1380.00 | 1388.00 | 1368.00 | 1384.00 | +1.47% | 585 |
| 2026-04-07 | 1336.00 | 1400.00 | 1334.00 | 1364.00 | +6.56% | 1,706 |
| 2026-04-02 | 1288.00 | 1294.00 | 1274.00 | 1280.00 | -1.23% | 425 |
| 2026-04-01 | 1302.00 | 1304.00 | 1292.00 | 1296.00 | +0.00% | 319 |
| 2026-03-31 | 1300.00 | 1310.00 | 1288.00 | 1296.00 | -0.15% | 283 |
| 2026-03-30 | 1284.00 | 1302.00 | 1274.00 | 1298.00 | +0.78% | 312 |
| 2026-03-27 | 1276.00 | 1292.00 | 1270.00 | 1288.00 | +1.90% | 382 |
| 2026-03-26 | 1274.00 | 1286.00 | 1260.00 | 1264.00 | +0.00% | 314 |
| 2026-03-25 | 1256.00 | 1290.00 | 1254.00 | 1264.00 | +0.96% | 380 |
| 2026-03-24 | 1260.00 | 1260.00 | 1236.00 | 1252.00 | +0.32% | 252 |
| 2026-03-23 | 1216.00 | 1278.00 | 1216.00 | 1248.00 | +1.96% | 954 |
| 2026-03-20 | 1222.00 | 1232.00 | 1182.00 | 1224.00 | +2.00% | 1,900 |
| 2026-03-19 | 1198.00 | 1214.00 | 1138.00 | 1200.00 | +0.33% | 999 |
| 2026-03-18 | 1242.00 | 1280.00 | 1192.00 | 1196.00 | +8.93% | 1,732 |
| 2026-03-17 | 1114.00 | 1118.00 | 1098.00 | 1098.00 | -2.14% | 324 |
| 2026-03-16 | 1120.00 | 1134.00 | 1112.00 | 1122.00 | -0.36% | 230 |
| 2026-03-13 | 1126.00 | 1136.00 | 1110.00 | 1126.00 | -0.35% | 416 |
| 2026-03-12 | 1148.00 | 1158.00 | 1126.00 | 1130.00 | -1.91% | 201 |
| 2026-03-11 | 1190.00 | 1190.00 | 1150.00 | 1152.00 | -2.70% | 1,072 |
| 2026-03-10 | 1202.00 | 1204.00 | 1184.00 | 1184.00 | +0.17% | 283 |
| 2026-03-09 | 1174.00 | 1196.00 | 1162.00 | 1182.00 | -1.50% | 426 |
| 2026-03-06 | 1236.00 | 1242.00 | 1190.00 | 1200.00 | -2.60% | 529 |
| 2026-03-05 | 1256.00 | 1256.00 | 1232.00 | 1232.00 | -0.32% | 288 |
| 2026-03-04 | 1242.00 | 1260.00 | 1236.00 | 1236.00 | -0.96% | 152 |
| 2026-03-03 | 1288.00 | 1288.00 | 1244.00 | 1248.00 | -3.26% | 480 |
| 2026-03-02 | 1284.00 | 1310.00 | 1280.00 | 1290.00 | -2.12% | 606 |
| 2026-02-27 | 1296.00 | 1318.00 | 1264.00 | 1318.00 | +0.76% | 354 |
| 2026-02-26 | 1300.00 | 1308.00 | 1292.00 | 1308.00 | +1.24% | 206 |
| 2026-02-25 | 1306.00 | 1310.00 | 1292.00 | 1292.00 | -0.62% | 90 |
| 2026-02-24 | 1306.00 | 1308.00 | 1290.00 | 1300.00 | -0.46% | 237 |
| 2026-02-23 | 1302.00 | 1316.00 | 1300.00 | 1306.00 | -0.46% | 183 |
| 2026-02-20 | 1312.00 | 1318.00 | 1308.00 | 1312.00 | -0.15% | 162 |
| 2026-02-19 | 1310.00 | 1314.00 | 1294.00 | 1314.00 | +0.77% | 444 |
| 2026-02-18 | 1304.00 | 1316.00 | 1304.00 | 1304.00 | +0.46% | 84 |
| 2026-02-17 | 1302.00 | 1302.00 | 1290.00 | 1298.00 | +0.31% | 199 |
| 2026-02-16 | 1298.00 | 1304.00 | 1294.00 | 1294.00 | -0.46% | 227 |
| 2026-02-13 | 1308.00 | 1312.00 | 1296.00 | 1300.00 | -0.76% | 248 |
| 2026-02-12 | 1320.00 | 1324.00 | 1310.00 | 1310.00 | -0.76% | 257 |
| 2026-02-11 | 1328.00 | 1330.00 | 1318.00 | 1320.00 | -0.45% | 142 |
| 2026-02-10 | 1318.00 | 1340.00 | 1314.00 | 1326.00 | +0.76% | 194 |
| 2026-02-09 | 1324.00 | 1324.00 | 1310.00 | 1316.00 | -0.30% | 46 |
| 2026-02-06 | 1316.00 | 1324.00 | 1298.00 | 1320.00 | +0.00% | 304 |
| 2026-02-05 | 1322.00 | 1324.00 | 1316.00 | 1320.00 | -0.45% | 145 |
| 2026-02-04 | 1312.00 | 1326.00 | 1308.00 | 1326.00 | +1.38% | 319 |
| 2026-02-03 | 1316.00 | 1316.00 | 1306.00 | 1308.00 | +0.00% | 207 |
| 2026-02-02 | 1310.00 | 1316.00 | 1300.00 | 1308.00 | -0.76% | 163 |
| 2026-01-30 | 1320.00 | 1320.00 | 1308.00 | 1318.00 | +0.15% | 584 |
| 2026-01-29 | 1318.00 | 1320.00 | 1308.00 | 1316.00 | -0.15% | 477 |
| 2026-01-28 | 1316.00 | 1320.00 | 1308.00 | 1318.00 | +0.15% | 180 |
| 2026-01-27 | 1318.00 | 1318.00 | 1306.00 | 1316.00 | -0.15% | 258 |
| 2026-01-26 | 1320.00 | 1322.00 | 1312.00 | 1318.00 | -0.75% | 275 |
| 2026-01-23 | 1312.00 | 1328.00 | 1308.00 | 1328.00 | +0.91% | 360 |
| 2026-01-22 | 1338.00 | 1338.00 | 1316.00 | 1316.00 | -1.05% | 104 |
| 2026-01-21 | 1306.00 | 1330.00 | 1306.00 | 1330.00 | +1.84% | 209 |
| 2026-01-20 | 1322.00 | 1322.00 | 1306.00 | 1306.00 | -1.66% | 127 |
| 2026-01-19 | 1330.00 | 1332.00 | 1316.00 | 1328.00 | -0.30% | 320 |
| 2026-01-16 | 1330.00 | 1334.00 | 1324.00 | 1332.00 | +0.00% | 231 |
| 2026-01-15 | 1328.00 | 1336.00 | 1326.00 | 1332.00 | -0.75% | 56 |
| 2026-01-14 | 1334.00 | 1342.00 | 1326.00 | 1342.00 | +0.60% | 854 |
| 2026-01-13 | 1336.00 | 1344.00 | 1328.00 | 1334.00 | -0.30% | 61 |
| 2026-01-12 | 1354.00 | 1354.00 | 1336.00 | 1338.00 | -0.89% | 82 |
| 2026-01-09 | 1336.00 | 1350.00 | 1326.00 | 1350.00 | +1.50% | 334 |
| 2026-01-08 | 1352.00 | 1352.00 | 1324.00 | 1330.00 | -1.63% | 190 |
| 2026-01-07 | 1344.00 | 1352.00 | 1338.00 | 1352.00 | +0.45% | 186 |
| 2026-01-06 | 1360.00 | 1360.00 | 1340.00 | 1346.00 | -1.03% | 92 |
| 2026-01-05 | 1352.00 | 1366.00 | 1340.00 | 1360.00 | +0.74% | 336 |
| 2026-01-02 | 1348.00 | 1364.00 | 1344.00 | 1350.00 | +0.60% | 275 |
| 2025-12-31 | 1340.00 | 1348.00 | 1332.00 | 1342.00 | -0.15% | 277 |
| 2025-12-30 | 1336.00 | 1348.00 | 1328.00 | 1344.00 | +1.05% | 270 |
| 2025-12-29 | 1334.00 | 1334.00 | 1314.00 | 1330.00 | +0.15% | 495 |
| 2025-12-24 | 1330.00 | 1330.00 | 1326.00 | 1328.00 | +0.30% | 22 |
| 2025-12-23 | 1326.00 | 1328.00 | 1318.00 | 1324.00 | -0.15% | 326 |
| 2025-12-22 | 1328.00 | 1328.00 | 1326.00 | 1326.00 | -0.45% | 725 |
| 2025-12-19 | 1328.00 | 1332.00 | 1324.00 | 1332.00 | -0.30% | 162 |
| 2025-12-18 | 1336.00 | 1336.00 | 1322.00 | 1336.00 | -0.30% | 263 |
| 2025-12-17 | 1328.00 | 1344.00 | 1328.00 | 1340.00 | +0.30% | 147 |
| 2025-12-16 | 1332.00 | 1344.00 | 1326.00 | 1336.00 | -0.74% | 2,282 |
| 2025-12-15 | 1332.00 | 1348.00 | 1328.00 | 1346.00 | +0.90% | 1,291 |
| 2025-12-12 | 1350.00 | 1360.00 | 1334.00 | 1334.00 | -0.60% | 94 |
| 2025-12-11 | 1330.00 | 1344.00 | 1326.00 | 1342.00 | +0.90% | 250 |
| 2025-12-10 | 1330.00 | 1342.00 | 1330.00 | 1330.00 | +0.15% | 144 |
| 2025-12-09 | 1336.00 | 1344.00 | 1324.00 | 1328.00 | -0.75% | 266 |
| 2025-12-08 | 1350.00 | 1362.00 | 1336.00 | 1338.00 | -1.47% | 170 |
| 2025-12-05 | 1350.00 | 1370.00 | 1350.00 | 1358.00 | +0.74% | 163 |
| 2025-12-04 | 1350.00 | 1356.00 | 1346.00 | 1348.00 | -0.15% | 131 |
| 2025-12-03 | 1346.00 | 1362.00 | 1332.00 | 1350.00 | +0.00% | 166 |
| 2025-12-02 | 1376.00 | 1376.00 | 1344.00 | 1350.00 | -1.46% | 236 |
| 2025-12-01 | 1330.00 | 1378.00 | 1330.00 | 1370.00 | +0.29% | 276 |
| 2025-11-28 | 1350.00 | 1368.00 | 1348.00 | 1366.00 | +1.94% | 198 |
| 2025-11-27 | 1328.00 | 1346.00 | 1328.00 | 1340.00 | +0.75% | 125 |
| 2025-11-26 | 1322.00 | 1338.00 | 1320.00 | 1330.00 | +0.76% | 192 |
| 2025-11-25 | 1292.00 | 1324.00 | 1292.00 | 1320.00 | +0.76% | 150 |
| 2025-11-24 | 1312.00 | 1320.00 | 1310.00 | 1310.00 | +0.00% | 129 |
| 2025-11-21 | 1300.00 | 1326.00 | 1298.00 | 1310.00 | -0.61% | 310 |
| 2025-11-20 | 1356.00 | 1360.00 | 1318.00 | 1318.00 | -3.09% | 470 |
| 2025-11-19 | 1302.00 | 1376.00 | 1302.00 | 1360.00 | +3.98% | 802 |
| 2025-11-18 | 1324.00 | 1324.00 | 1296.00 | 1308.00 | -1.21% | 315 |
| 2025-11-17 | 1322.00 | 1326.00 | 1312.00 | 1324.00 | +0.46% | 354 |
| 2025-11-14 | 1322.00 | 1322.00 | 1306.00 | 1318.00 | -0.30% | 145 |
| 2025-11-13 | 1326.00 | 1340.00 | 1322.00 | 1322.00 | -0.75% | 185 |
| 2025-11-12 | 1324.00 | 1350.00 | 1324.00 | 1332.00 | +0.30% | 365 |
| 2025-11-11 | 1312.00 | 1336.00 | 1312.00 | 1328.00 | +2.31% | 188 |
| 2025-11-10 | 1280.00 | 1308.00 | 1280.00 | 1298.00 | +1.88% | 180 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.73%). Worst month: Sep (-14.85%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Compagnie de l #39;Odet's (ODET.PA) latest close?
993.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is ODET.PA's 52-week high and low?
1530.00 high and 926.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Compagnie de l #39;Odet's strongest and weakest month historically?
Historically, ODET.PA's strongest calendar month has been Nov (average +5.73%) and its weakest Sep (average -14.85%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Compagnie de l #39;Odet's Closelooknet score?
37 out of 100 (momentum 16 · quality 34 · valuation 56), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ODET.PA?
Downtrend stack: Trades -7.4% vs the 50-day and -23% vs the 200-day average, 34.9% below the 52-week high and +10.8% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ODET.PA above its 50-day and 200-day moving averages?
Compagnie de l #39;Odet trades 7.4% below its 50-day and 23.0% below its 200-day moving average (0.6% above its 20-day). As of 2026-11-02.