Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 7.38
-0.72 (-8.89%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.10 | 8.10 | 7.64 | 7.84 | 7.84 | -3.21% | 12,036 |
| Aug 12, 2025 | 8.06 | 8.16 | 7.92 | 8.10 | 8.10 | -1.46% | 7,548 |
| Aug 11, 2025 | 8.42 | 8.42 | 8.08 | 8.22 | 8.22 | -1.20% | 11,699 |
| Aug 8, 2025 | 8.42 | 8.44 | 8.28 | 8.32 | 8.32 | -1.19% | 9,221 |
| Aug 7, 2025 | 8.28 | 8.60 | 8.26 | 8.42 | 8.42 | 1.94% | 15,299 |
| Aug 6, 2025 | 8.48 | 8.48 | 8.18 | 8.26 | 8.26 | -3.50% | 22,690 |
| Aug 5, 2025 | 8.60 | 8.96 | 8.24 | 8.56 | 8.56 | -0.47% | 16,504 |
| Aug 4, 2025 | 8.14 | 8.98 | 8.12 | 8.60 | 8.60 | 6.17% | 30,414 |
| Aug 1, 2025 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | 2.27% | 13,353 |
| Jul 31, 2025 | 7.88 | 8.00 | 7.86 | 7.92 | 7.92 | 0.76% | 6,940 |
| Jul 30, 2025 | 8.10 | 8.16 | 7.82 | 7.86 | 7.86 | -1.01% | 14,230 |
| Jul 29, 2025 | 7.64 | 8.06 | 7.64 | 7.94 | 7.94 | 4.20% | 29,581 |
| Jul 28, 2025 | 7.22 | 7.70 | 7.22 | 7.62 | 7.62 | 5.83% | 48,713 |
| Jul 25, 2025 | 7.02 | 7.26 | 7.00 | 7.20 | 7.20 | 2.27% | 11,068 |
| Jul 24, 2025 | 7.02 | 7.14 | 6.88 | 7.04 | 7.04 | -0.28% | 7,298 |
| Jul 23, 2025 | 7.00 | 7.18 | 6.88 | 7.06 | 7.06 | -0.56% | 13,704 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.57% | 43,044 |
| Jul 21, 2025 | 6.96 | 7.46 | 6.94 | 7.44 | 7.44 | 6.90% | 25,999 |
| Jul 18, 2025 | 6.40 | 6.96 | 6.40 | 6.96 | 6.96 | 8.75% | 13,664 |
| Jul 17, 2025 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | -0.31% | 2,950 |
| Jul 16, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -0.93% | 1,661 |
| Jul 15, 2025 | 6.44 | 6.50 | 6.40 | 6.48 | 6.48 | 0.62% | 5,595 |
| Jul 14, 2025 | 6.40 | 6.48 | 6.32 | 6.44 | 6.44 | -0.92% | 5,287 |
| Jul 11, 2025 | 6.44 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 6,947 |
| Jul 10, 2025 | 6.12 | 6.42 | 6.12 | 6.40 | 6.40 | 4.92% | 15,130 |
| Jul 9, 2025 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 4.10% | 4,893 |
| Jul 8, 2025 | 5.90 | 5.96 | 5.80 | 5.86 | 5.86 | -0.68% | 5,191 |
| Jul 7, 2025 | 5.98 | 6.00 | 5.84 | 5.90 | 5.90 | -1.34% | 4,675 |
| Jul 4, 2025 | 5.96 | 5.98 | 5.90 | 5.98 | 5.98 | 0.67% | 3,604 |
| Jul 3, 2025 | 6.02 | 6.02 | 5.90 | 5.94 | 5.94 | -1.00% | 1,143 |
| Jul 2, 2025 | 5.90 | 6.00 | 5.84 | 6.00 | 6.00 | 1.01% | 4,807 |
| Jul 1, 2025 | 6.06 | 6.07 | 5.90 | 5.94 | 5.94 | -1.98% | 3,945 |
| Jun 30, 2025 | 6.06 | 6.10 | 5.90 | 6.06 | 6.06 | 1.34% | 3,388 |
| Jun 27, 2025 | 6.02 | 6.04 | 5.84 | 5.98 | 5.98 | -0.33% | 2,845 |
| Jun 26, 2025 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 1.69% | 1,142 |
| Jun 25, 2025 | 5.82 | 6.00 | 5.82 | 5.90 | 5.90 | 1.37% | 4,344 |
| Jun 24, 2025 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2.46% | 2,975 |
| Jun 23, 2025 | 5.86 | 5.88 | 5.66 | 5.68 | 5.68 | -3.40% | 8,094 |
| Jun 20, 2025 | 6.10 | 6.16 | 5.82 | 5.88 | 5.88 | -3.61% | 27,730 |
| Jun 19, 2025 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | 1.33% | 2,562 |
| Jun 18, 2025 | 6.04 | 6.20 | 5.94 | 6.02 | 6.02 | 1.35% | 5,308 |
| Jun 17, 2025 | 6.02 | 6.10 | 5.94 | 5.94 | 5.94 | -1.33% | 4,206 |
| Jun 16, 2025 | 5.86 | 6.02 | 5.86 | 6.02 | 6.02 | 4.51% | 13,889 |
| Jun 13, 2025 | 5.66 | 5.80 | 5.62 | 5.76 | 5.76 | 1.05% | 8,797 |
| Jun 12, 2025 | 5.70 | 5.70 | 5.64 | 5.70 | 5.70 | - | 2,692 |
| Jun 11, 2025 | 5.70 | 5.74 | 5.52 | 5.70 | 5.70 | - | 4,868 |
| Jun 10, 2025 | 5.68 | 5.76 | 5.52 | 5.70 | 5.70 | 0.35% | 4,560 |
| Jun 9, 2025 | 5.52 | 5.72 | 5.52 | 5.68 | 5.68 | 2.90% | 5,705 |
| Jun 6, 2025 | 5.44 | 5.60 | 5.42 | 5.52 | 5.52 | 1.47% | 6,180 |
| Jun 5, 2025 | 5.56 | 5.60 | 5.22 | 5.44 | 5.44 | -2.16% | 20,290 |