Odyssey Acquisition SA (BAI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.012 | 2.44897959184 | 0.49 | 0.55 | 0.46 | 19091 | 0.51440179 | DE |
| 4 | -0.078 | -13.4482758621 | 0.58 | 0.59 | 0.46 | 11726 | 0.52157196 | DE |
| 12 | -0.148 | -22.7692307692 | 0.65 | 0.76 | 0.46 | 14425 | 0.61377545 | DE |
| 26 | -0.448 | -47.1578947368 | 0.95 | 2.66 | 0.46 | 18105 | 0.83881076 | DE |
| 52 | -1.018 | -66.9736842105 | 1.52 | 2.66 | 0.46 | 12737 | 0.82532704 | DE |
| 156 | -8.998 | -94.7157894737 | 9.5 | 10 | 0.46 | 8467 | 1.40126414 | DE |
| 260 | -8.998 | -94.7157894737 | 9.5 | 10 | 0.46 | 8467 | 1.40126414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 0.502 | -0.016 | -3.09 | 0.53 | 0.54 | 0.502 | 13433 |
| 1719246600 | 0.518 | -0.002 | -0.38 | 0.51 | 0.53 | 0.48 | 9883 |
| 1718987400 | 0.52 | -0.01 | -1.89 | 0.51 | 0.54 | 0.51 | 7603 |
| 1718901000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.55 | 0.52 | 32786 |
| 1718814600 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.49 | 17099 |
| 1718728200 | 0.49 | -0.02 | -3.92 | 0.49 | 0.5 | 0.46 | 28082 |
| 1718641800 | 0.51 | 0.008 | 1.59 | 0.502 | 0.518 | 0.495 | 4307 |
| 1718382600 | 0.502 | -0.026 | -4.92 | 0.51 | 0.54 | 0.502 | 14177 |
| 1718296200 | 0.528 | -0.022 | -4.00 | 0.55 | 0.55 | 0.512 | 5500 |
| 1718209800 | 0.55 | 0.036 | 7.00 | 0.52 | 0.55 | 0.512 | 5892 |
| 1718123400 | 0.514 | -0.006 | -1.15 | 0.52 | 0.52 | 0.512 | 1311 |
| 1718037000 | 0.52 | 0.04 | 8.33 | 0.51 | 0.52 | 0.5 | 10916 |
| 1717777800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.502 | 0.48 | 14755 |
| 1717691400 | 0.5 | -0.028 | -5.30 | 0.51 | 0.528 | 0.5 | 12611 |
| 1717605000 | 0.528 | -0.012 | -2.22 | 0.532 | 0.534 | 0.51 | 32490 |
| 1717518600 | 0.54 | -0.02 | -3.57 | 0.56 | 0.574 | 0.54 | 7717 |
| 1717432200 | 0.56 | 0 | 0.00 | 0.58 | 0.58 | 0.552 | 8194 |
| 1717173000 | 0.56 | 0 | 0.00 | 0.562 | 0.576 | 0.56 | 5830 |
| 1717086600 | 0.56 | -0.026 | -4.44 | 0.586 | 0.588 | 0.56 | 6638 |
| 1717000200 | 0.586 | -0.004 | -0.68 | 0.59 | 0.59 | 0.5699999 | 5122 |
| 1716913800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 3600 |
| 1716827400 | 0.58 | 0.004 | 0.69 | 0.59 | 0.59 | 0.58 | 5180 |
| 1716568200 | 0.576 | -0.024 | -4.00 | 0.59 | 0.6 | 0.562 | 5833 |
| 1716481800 | 0.6 | -0.01 | -1.64 | 0.614 | 0.614 | 0.6 | 3953 |
| 1716395400 | 0.61 | -0.01 | -1.61 | 0.61 | 0.618 | 0.61 | 6641 |
| 1716309000 | 0.62 | 0.03 | 5.08 | 0.628 | 0.628 | 0.59 | 15518 |
| 1716222600 | 0.59 | 0.0180001 | 3.15 | 0.576 | 0.6 | 0.576 | 27410 |
| 1715963400 | 0.5719999 | -0.028 | -4.67 | 0.58 | 0.6 | 0.5719999 | 2663 |
| 1715877000 | 0.6 | 0.006 | 1.01 | 0.594 | 0.6 | 0.594 | 7505 |
| 1715790600 | 0.594 | 0.004 | 0.68 | 0.59 | 0.61 | 0.59 | 12268 |
| 1715704200 | 0.59 | 0 | 0.00 | 0.608 | 0.608 | 0.59 | 7525 |
| 1715617800 | 0.59 | 0.04 | 7.27 | 0.5679999 | 0.608 | 0.5679999 | 9919 |
| 1715358600 | 0.55 | -0.01 | -1.79 | 0.5679999 | 0.5699999 | 0.55 | 2363 |
| 1715272200 | 0.56 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 2261 |
| 1715185800 | 0.56 | -0.02 | -3.45 | 0.5659999 | 0.58 | 0.56 | 1245 |
| 1715099400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.6 | 0.54 | 27392 |
| 1715013000 | 0.59 | -0.026 | -4.22 | 0.62 | 0.62 | 0.56 | 8110 |
| 1714753800 | 0.616 | -0.024 | -3.75 | 0.63 | 0.64 | 0.61 | 24299 |
| 1714667400 | 0.64 | 0 | 0.00 | 0.622 | 0.64 | 0.61 | 37817 |
| 1714494600 | 0.64 | -0.02 | -3.03 | 0.64 | 0.642 | 0.62 | 9130 |
| 1714408200 | 0.66 | 0.01 | 1.54 | 0.65 | 0.676 | 0.64 | 4977 |
| 1714149000 | 0.65 | -0.03 | -4.41 | 0.66 | 0.678 | 0.65 | 24533 |
| 1714062600 | 0.68 | -0.05 | -6.85 | 0.7 | 0.72 | 0.68 | 10147 |
| 1713976200 | 0.73 | 0.05 | 7.35 | 0.6899999 | 0.74 | 0.6899999 | 17695 |
| 1713889800 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 1310 |
| 1713803400 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.66 | 820 |
| 1713544200 | 0.66 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 8306 |
| 1713457800 | 0.66 | 0.01 | 1.54 | 0.65 | 0.68 | 0.64 | 26252 |
| 1713371400 | 0.65 | 0.03 | 4.84 | 0.65 | 0.67 | 0.65 | 8876 |
| 1713285000 | 0.62 | -0.07 | -10.14 | 0.6899999 | 0.6899999 | 0.62 | 13025 |
| 1713198600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6919999 | 0.65 | 16076 |
| 1712939400 | 0.6899999 | 0.0099999 | 1.47 | 0.6879999 | 0.6899999 | 0.68 | 719 |
| 1712853000 | 0.68 | 0 | 0.00 | 0.678 | 0.68 | 0.67 | 2850 |
| 1712766600 | 0.68 | -0.03 | -4.23 | 0.7 | 0.7 | 0.66 | 10230 |
| 1712680200 | 0.71 | 0.0200001 | 2.90 | 0.68 | 0.71 | 0.68 | 2726 |
| 1712593800 | 0.6899999 | -0.04 | -5.48 | 0.718 | 0.718 | 0.6899999 | 2970 |
| 1712334600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 4336 |
| 1712248200 | 0.73 | 0.07 | 10.61 | 0.67 | 0.76 | 0.67 | 60509 |
| 1712161800 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.63 | 91000 |
| 1712075400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.75 | 0.64 | 92161 |
| 1711647000 | 0.67 | -0.045 | -6.29 | 0.68 | 0.6899999 | 0.65 | 14503 |
| 1711560600 | 0.715 | 0.035 | 5.15 | 0.7 | 0.73 | 0.67 | 8508 |
| 1711474200 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72 | 0.68 | 16676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
