What is the all time high of ODET?

Compagnie de l'Odet (ODET) closed at its highest ever adjusted price, €1,162, on Dec 13, 2024. Its lowest close was €40.71 on Apr 19, 2000.

How much has ODET returned over the last 10 years?

+84.5% in price terms from the close ten years before Sep 28, 2026, which is +6.3% a year compounded. Over one year the return is -0.1%; over five years +12.7%.

What was the worst drawdown in ODET history?

-61.9% from the Apr 3, 2007 peak to the Feb 17, 2009 trough on adjusted closes; the previous peak was regained on Mar 21, 2011.

How far back does ODET historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,870 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ODET historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ODET historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ODET?

Among complete calendar years, 2005 was the best at +104.5% and 2008 the worst at -51.4%, measured close to close.

Euronext Paris · ODET · stock

Compagnie de l'Odet (ODET) stock price history

Every Euronext Paris trading session of Compagnie de l'Odet from Jan 3, 2000 to Sep 28, 2026: 6,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ODET data, free key Year by year table

ODET adjusted close, 2000 to 2026

ODETCompagnie de l'Odet

€960.00-0.1% over one year

€1,162
All time high, 2024: €1,076
52 week high, €772.07 low: 6,870
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ODET key facts

Compagnie de l'Odet (ODET) closed at €960.00 on Sep 28, 2026 on Euronext Paris.
ODET's all time high close is €1,162, set on Dec 13, 2024; its all time low close is €40.71 on Apr 19, 2000.
ODET's 52 week range is €772.07 to €1,076.
ODET returned -0.1% over the year to Sep 28, 2026 and +12.7% over five years.
Over ten years ODET returned +85%, +6.3% a year compounded.
ODET's deepest drawdown was -61.9% from Apr 3, 2007 to Feb 17, 2009.
DataCedar holds 6,870 daily sessions of ODET history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ODET price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ODET returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.0%
3 months	-7.3%
6 months	+6.0%
Year to date	+1.6%
1 year	-0.1%
3 years	-0.5%
5 years	+12.7%
10 years	+84.5%
Since Jan 3, 2000	+1,910%
Compound annual growth, 26.7 years	+11.9%

ODET records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €1,162 on Dec 13, 2024
All time low close: €40.71 on Apr 19, 2000
52 week high: €1,076 on Jun 19, 2026
52 week low: €772.07 on Mar 17, 2026
Deepest drawdown: -61.9% from Apr 3, 2007 to Feb 17, 2009, recovered Mar 21, 2011
Best single session: +17.2% on Dec 21, 2021
Worst single session: -13.2% on Jan 8, 2003
Volatility, 1 year annualised: 21.3%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2000: 20.1×
Best calendar year: 2005, +104%
Worst calendar year: 2008, -51%

ODET price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€947.86	€1,076	€772.07	€960.00	+1.7%	123.2K	189
2025	€1,109	€1,133	€877.75	€943.64	-14.8%	72.9K	255
2024	€1,018	€1,165	€907.20	€1,108	+9.0%	126.5K	256
2023	€969.36	€1,151	€879.39	€1,016	+4.9%	74.5K	255
2022	€924.71	€974.94	€692.49	€969.36	+4.8%	100.3K	257
2021	€549.17	€983.80	€536.69	€924.71	+69.7%	129.8K	258
2020	€545.59	€560.82	€344.11	€545.01	+0.7%	202.5K	257
2019	€540.80	€640.38	€504.05	€541.43	-1.6%	60.7K	256
2018	€674.21	€752.96	€499.31	€550.48	-19.2%	65.7K	255
2017	€507.83	€686.61	€502.34	€681.08	+37.1%	61.5K	255
2016	€661.58	€661.58	€379.52	€496.82	-22.9%	93.1K	257
2015	€562.53	€784.06	€534.96	€644.18	+14.1%	79.1K	255
2014	€578.05	€745.64	€526.77	€564.57	-0.4%	87.3K	256
2013	€331.43	€591.71	€325.25	€566.63	+69.9%	107.1K	255
2012	€198.63	€368.57	€195.66	€333.46	+70.3%	170.8K	254
2011	€209.90	€267.41	€190.51	€195.79	-8.0%	171.5K	257
2010	€147.54	€217.98	€143.93	€212.83	+44.2%	213.3K	256
2009	€99.06	€150.00	€87.65	€147.55	+49.0%	227.3K	256
2008	€203.99	€211.50	€92.26	€99.04	-51.4%	605.6K	256
2007	€215.44	€237.26	€199.22	€203.99	-5.3%	474K	255
2006	€161.45	€219.85	€158.11	€215.44	+34.5%	509.7K	255
2005	€80.98	€175.82	€79.35	€160.15	+104.5%	448.3K	260
2004	€66.64	€81.05	€59.84	€78.33	+17.5%	439.9K	262
2003	€50.93	€66.64	€48.89	€66.64	+30.8%	83.6K	261
2002	€59.52	€64.30	€48.89	€50.93	-14.4%	32.6K	261
2001	€45.75	€61.04	€45.75	€59.52	+30.1%	49.7K	261
2000	€47.41	€48.80	€40.71	€45.75	n/a	74.5K	260

ODET monthly closes, last 12 months

Month	Month end close	Change
September 2026	€960.00	+2.3%
August 2026	€938.22	-1.5%
July 2026	€952.33	-7.4%
June 2026	€1,029	+2.1%
May 2026	€1,007	+0.7%
April 2026	€999.90	+9.7%
March 2026	€911.30	-1.7%
February 2026	€926.77	0.0%
January 2026	€926.77	-1.8%
December 2025	€943.64	-1.8%
November 2025	€960.52	+5.1%
October 2025	€914.11	-4.7%

About the ODET data

Daily bars. 6,870 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ODET/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

NK Imerys S.A.
NRG NRJ Group SA
NRO Neurones S.A.
NXI Nexity SA
OPM OPmobility SE
OR L'Oréal S.A.
ORA Orange S.A.
OREGE Orege Société Anonyme

Browse Euronext Paris

Historical data guides

Common questions

ODET share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market