Odysse Technologies Sa (ALODY)

ALODY
🏛️ France →
35.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 33.55 35.55 33.45 35.10 0.0M
2025-09-25 34.35 34.95 34.00 34.00 0.0M
2025-09-24 35.30 35.30 33.35 34.35 0.0M
2025-09-23 35.70 35.80 34.40 35.25 0.0M
2025-09-22 36.60 36.60 35.70 35.70 0.0M
2025-09-19 35.95 36.60 35.25 35.45 0.0M
2025-09-18 34.95 36.50 34.75 35.65 0.0M
2025-09-17 33.60 34.60 33.60 34.55 0.0M
2025-09-16 35.00 35.00 32.85 33.60 0.0M
2025-09-15 32.45 37.00 32.30 33.95 0.0M
2025-09-12 33.50 33.50 32.45 33.45 0.0M
2025-09-11 32.30 34.50 32.30 33.50 0.0M
2025-09-10 33.45 33.45 32.35 32.65 0.0M
2025-09-09 31.40 33.25 30.80 33.25 0.0M
2025-09-08 30.45 31.50 30.20 31.45 0.0M
2025-09-05 32.10 33.20 31.05 31.55 0.0M
2025-09-04 33.45 33.45 31.90 32.30 0.0M
2025-09-03 32.20 33.40 32.00 33.40 0.0M
2025-09-02 33.70 33.85 32.50 32.50 0.0M
2025-09-01 34.15 34.15 32.65 33.70 0.0M
2025-08-29 33.50 34.30 32.35 32.60 0.0M
2025-08-28 32.00 34.05 32.00 33.95 0.0M
2025-08-27 32.85 33.10 32.00 32.70 0.0M
2025-08-26 34.05 34.50 32.10 33.65 0.0M
2025-08-25 36.80 36.80 34.15 35.05 0.0M
2025-08-22 34.60 36.25 34.60 35.70 0.0M
2025-08-21 33.80 37.15 32.00 36.05 0.0M
2025-08-20 31.95 34.25 30.70 33.80 0.0M
2025-08-19 32.35 32.80 30.60 30.60 0.0M
2025-08-18 31.20 33.00 31.20 32.35 0.0M
2025-08-15 32.50 33.30 31.10 32.00 0.0M
2025-08-14 33.20 34.30 32.20 33.00 0.0M
2025-08-13 33.05 34.90 32.00 33.15 0.0M
2025-08-12 28.10 33.80 27.40 33.80 0.0M
2025-08-11 31.55 32.00 29.20 29.20 0.0M
2025-08-08 31.85 33.40 31.35 32.00 0.0M
2025-08-07 33.85 33.95 30.80 32.30 0.0M
2025-08-06 35.55 36.00 33.65 34.45 0.0M
2025-08-05 37.50 37.50 35.05 35.30 0.0M
2025-08-04 37.40 37.50 37.00 37.00 0.0M
2025-08-01 37.75 37.85 36.40 37.35 0.0M
2025-07-31 38.30 38.80 36.05 36.80 0.0M
2025-07-30 39.40 40.35 37.00 38.30 0.0M
2025-07-29 41.85 44.60 39.20 39.80 0.0M
2025-07-28 45.00 45.00 42.00 42.30 0.0M
2025-07-25 43.00 45.95 42.60 44.85 0.0M
2025-07-24 42.35 43.80 42.00 42.60 0.0M
2025-07-23 43.95 43.95 40.25 40.80 0.0M
2025-07-22 43.70 44.95 41.80 43.15 0.0M
2025-07-21 46.20 46.20 42.00 43.10 0.0M
2025-07-18 46.55 46.80 45.05 45.75 0.0M
2025-07-17 41.45 43.90 40.10 43.80 0.0M
2025-07-16 43.65 43.65 41.00 41.00 0.0M
2025-07-15 44.50 44.50 40.05 41.50 0.0M
2025-07-14 41.20 44.00 41.05 43.50 0.0M
2025-07-11 37.85 40.40 37.50 40.00 0.0M
2025-07-10 35.40 37.70 34.75 37.60 0.0M
2025-07-09 35.40 35.75 34.20 34.70 0.0M
2025-07-08 34.00 35.20 33.45 35.00 0.0M
2025-07-07 35.00 35.00 33.10 33.45 0.0M
2025-07-04 37.35 37.35 34.00 35.00 0.0M
2025-07-03 32.95 37.75 32.80 37.35 0.0M
2025-07-02 35.55 36.05 32.50 34.15 0.0M
2025-07-01 38.20 38.55 34.65 36.80 0.0M
2025-06-30 41.50 41.50 38.30 39.00 0.0M
2025-06-27 44.00 44.05 37.00 41.50 0.0M
2025-06-26 44.75 45.00 42.35 44.00 0.0M
2025-06-25 41.10 45.20 41.10 44.70 0.0M
2025-06-24 46.00 46.00 41.45 41.95 0.0M
2025-06-23 39.10 47.30 39.00 46.00 0.0M
2025-06-20 50.00 50.00 40.10 40.10 0.0M
2025-06-19 46.05 50.00 46.00 49.70 0.0M
2025-06-18 41.90 45.00 41.50 45.00 0.0M
2025-06-17 37.90 45.80 36.30 40.35 0.0M
2025-06-16 32.00 37.95 31.60 37.00 0.0M
2025-06-13 29.00 31.90 27.50 30.80 0.0M
2025-06-12 28.95 29.40 26.50 28.55 0.0M
2025-06-11 29.55 29.55 27.80 29.05 0.0M
2025-06-10 33.90 33.90 29.50 30.15 0.0M
2025-06-09 29.90 32.80 29.70 32.10 0.0M
2025-06-06 28.45 29.40 27.85 29.20 0.0M
2025-06-05 26.80 29.40 26.80 28.50 0.0M
2025-06-04 25.75 26.75 25.75 26.75 0.0M
2025-06-03 26.55 26.95 25.15 25.70 0.0M
2025-06-02 27.40 27.40 26.10 26.90 0.0M
2025-05-30 27.00 27.80 26.30 27.40 0.0M
2025-05-29 24.90 27.30 24.90 27.00 0.0M
2025-05-28 23.00 25.00 23.00 24.25 0.0M
2025-05-27 23.70 23.70 22.50 22.95 0.0M
2025-05-26 22.80 24.00 22.35 23.75 0.0M
2025-05-23 21.50 22.75 21.20 22.75 0.0M
2025-05-22 21.30 21.45 21.05 21.35 0.0M
2025-05-21 21.20 21.50 20.45 21.30 0.0M
2025-05-20 21.00 21.00 20.20 20.80 0.0M
2025-05-19 20.35 21.05 20.30 20.60 0.0M
2025-05-16 21.20 21.20 20.35 20.95 0.0M
2025-05-15 21.20 21.50 20.95 21.50 0.0M
2025-05-14 21.20 21.20 21.00 21.20 0.0M
2025-05-13 20.30 21.30 20.30 21.30 0.0M
2025-05-12 21.40 21.50 20.30 20.50 0.0M
2025-05-09 21.20 21.70 20.90 21.70 0.0M
2025-05-08 22.70 22.70 21.40 22.10 0.0M
2025-05-07 23.50 23.50 22.40 22.75 0.0M
2025-05-06 23.50 23.50 22.85 23.50 0.0M
2025-05-05 23.80 23.80 22.20 23.50 0.0M
2025-05-02 24.85 24.85 22.50 23.20 0.0M
2025-04-30 20.50 22.00 20.50 21.95 0.0M
2025-04-29 20.00 21.20 20.00 21.00 0.0M
2025-04-28 19.20 20.50 19.20 19.90 0.0M
2025-04-25 18.80 19.00 18.62 19.00 0.0M
2025-04-24 18.70 18.78 18.50 18.78 0.0M
2025-04-23 18.50 18.80 18.40 18.60 0.0M
2025-04-22 18.22 18.50 18.10 18.50 0.0M
2025-04-17 17.90 18.20 17.70 17.80 0.0M
2025-04-16 17.78 18.16 17.70 18.00 0.0M
2025-04-15 18.18 18.20 17.20 17.78 0.0M
2025-04-14 18.20 18.28 18.00 18.00 0.0M
2025-04-11 18.10 18.20 17.92 18.20 0.0M
2025-04-10 17.90 18.20 17.80 17.82 0.0M
2025-04-09 17.98 17.98 17.00 17.20 0.0M
2025-04-08 18.00 18.00 17.26 17.98 0.0M
2025-04-07 16.20 18.00 15.70 17.90 0.0M
2025-04-04 17.62 17.98 16.06 16.50 0.0M
2025-04-03 18.80 18.88 18.00 18.24 0.0M
2025-04-02 18.70 18.78 18.38 18.78 0.0M
2025-04-01 18.24 18.70 18.24 18.70 0.0M
2025-03-31 18.40 18.58 18.22 18.24 0.0M
2025-03-28 18.50 18.78 18.26 18.40 0.0M
2025-03-27 18.86 18.86 18.22 18.78 0.0M
2025-03-26 18.70 18.86 18.56 18.86 0.0M
2025-03-25 18.00 18.86 18.00 18.70 0.0M
2025-03-24 17.90 18.10 17.62 17.80 0.0M
2025-03-21 18.10 18.10 17.70 17.90 0.0M
2025-03-20 18.10 18.10 17.52 17.90 0.0M
2025-03-19 18.00 18.10 17.30 18.10 0.0M
2025-03-18 17.90 18.10 17.02 17.50 0.0M
2025-03-17 18.10 18.10 17.64 18.00 0.0M
2025-03-14 17.66 18.10 17.36 17.66 0.0M
2025-03-13 17.70 17.70 17.32 17.34 0.0M
2025-03-12 17.00 17.70 16.50 17.70 0.0M
2025-03-11 16.72 16.90 16.50 16.68 0.0M
2025-03-10 17.46 17.68 16.50 16.90 0.0M
2025-03-07 17.50 18.08 17.00 17.30 0.0M
2025-03-06 16.50 17.30 16.40 17.16 0.0M
2025-03-05 16.80 16.80 15.80 16.20 0.0M
2025-03-04 16.70 17.36 16.52 16.80 0.0M
2025-03-03 16.20 17.00 16.00 16.50 0.0M
2025-02-28 16.04 16.20 16.00 16.02 0.0M
2025-02-27 16.40 16.40 16.00 16.20 0.0M
2025-02-26 16.30 16.60 16.30 16.30 0.0M
2025-02-25 16.00 16.34 16.00 16.10 0.0M
2025-02-24 16.30 16.30 16.10 16.20 0.0M
2025-02-21 16.34 16.40 16.20 16.20 0.0M
2025-02-20 16.30 16.50 16.00 16.34 0.0M
2025-02-19 16.20 16.50 16.20 16.30 0.0M
2025-02-18 16.50 16.50 16.22 16.30 0.0M
2025-02-17 16.20 16.50 16.20 16.40 0.0M
2025-02-14 15.70 16.30 15.70 16.10 0.0M
2025-02-13 16.00 16.00 15.00 15.60 0.0M
2025-02-12 16.22 16.30 15.92 16.00 0.0M
2025-02-11 16.40 16.48 16.12 16.30 0.0M
2025-02-10 16.44 16.60 16.44 16.48 0.0M
2025-02-07 16.00 16.60 16.00 16.40 0.0M
2025-02-06 16.20 16.60 15.90 16.00 0.0M
2025-02-05 17.00 17.00 16.12 16.20 0.0M
2025-02-04 16.82 17.00 16.20 16.60 0.0M
2025-02-03 15.90 17.00 15.90 16.80 0.0M
2025-01-31 17.00 17.00 15.60 16.00 0.0M
2025-01-30 18.00 18.00 17.00 17.00 0.0M
2025-01-29 18.15 18.15 17.71 17.89 0.0M
2025-01-28 17.60 18.10 17.60 18.09 0.0M
2025-01-27 18.13 18.22 17.50 17.90 0.0M
2025-01-24 17.55 18.75 17.55 18.00 0.0M
2025-01-23 16.60 17.33 16.60 17.30 0.0M
2025-01-22 15.70 16.60 15.60 16.10 0.0M
2025-01-21 15.45 15.70 15.45 15.69 0.0M
2025-01-20 15.50 15.55 15.46 15.55 0.0M
2025-01-17 15.45 15.50 15.10 15.40 0.0M
2025-01-16 15.50 15.55 15.10 15.10 0.0M
2025-01-15 15.45 15.56 15.30 15.30 0.0M
2025-01-14 15.40 15.56 15.20 15.40 0.0M
2025-01-13 14.90 15.50 14.90 15.49 0.0M
2025-01-10 14.90 15.15 14.90 15.10 0.0M
2025-01-09 15.15 15.15 14.90 14.90 0.0M
2025-01-08 15.30 15.40 15.00 15.15 0.0M
2025-01-07 15.11 15.20 14.94 14.94 0.0M
2025-01-06 14.50 15.11 14.50 14.94 0.0M
2025-01-03 14.75 14.86 14.50 14.85 0.0M
2025-01-02 14.88 14.88 14.50 14.50 0.0M