Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 7.70
+0.44 (6.06%)
Last updated: Nov 10, 2025, 4:26 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 7.52 | 7.72 | 7.42 | 7.70 | 7.70 | 6.06% | 14,471 |
| Nov 7, 2025 | 7.30 | 7.42 | 7.26 | 7.26 | 7.26 | -0.82% | 2,421 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.28 | 7.32 | 7.32 | -1.88% | 88,704 |
| Nov 5, 2025 | 7.26 | 7.50 | 7.26 | 7.46 | 7.46 | 2.75% | 5,140 |
| Nov 4, 2025 | 7.48 | 7.50 | 7.04 | 7.26 | 7.26 | -5.22% | 25,155 |
| Nov 3, 2025 | 7.60 | 7.86 | 7.60 | 7.66 | 7.66 | 0.79% | 9,117 |
| Oct 31, 2025 | 7.50 | 7.62 | 7.48 | 7.60 | 7.60 | 1.20% | 5,217 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.51 | 7.51 | -0.66% | 1,200 |
| Oct 29, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | -0.53% | 4,044 |
| Oct 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 1,744 |
| Oct 27, 2025 | 7.30 | 7.64 | 7.30 | 7.60 | 7.60 | 4.11% | 10,021 |
| Oct 24, 2025 | 7.42 | 7.54 | 7.30 | 7.30 | 7.30 | -1.35% | 11,578 |
| Oct 23, 2025 | 7.62 | 7.74 | 7.34 | 7.40 | 7.40 | -2.89% | 7,011 |
| Oct 22, 2025 | 7.42 | 7.84 | 7.36 | 7.62 | 7.62 | 2.70% | 10,498 |
| Oct 21, 2025 | 7.44 | 7.52 | 7.40 | 7.42 | 7.42 | -0.27% | 2,210 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.36 | 7.44 | 7.44 | -0.80% | 3,954 |
| Oct 17, 2025 | 7.54 | 7.64 | 7.50 | 7.50 | 7.50 | -0.53% | 1,863 |
| Oct 16, 2025 | 7.46 | 7.70 | 7.46 | 7.54 | 7.54 | 1.07% | 2,223 |
| Oct 15, 2025 | 7.44 | 7.72 | 7.42 | 7.46 | 7.46 | 0.54% | 5,687 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.32 | 7.42 | 7.42 | -4.87% | 5,637 |
| Oct 13, 2025 | 7.26 | 7.80 | 7.26 | 7.80 | 7.80 | 7.44% | 23,531 |
| Oct 10, 2025 | 7.46 | 7.46 | 7.10 | 7.26 | 7.26 | -2.42% | 9,236 |
| Oct 9, 2025 | 7.44 | 7.46 | 7.44 | 7.44 | 7.44 | - | 503 |
| Oct 8, 2025 | 7.46 | 7.50 | 7.42 | 7.44 | 7.44 | -0.27% | 3,529 |
| Oct 7, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 1,053 |
| Oct 6, 2025 | 7.48 | 7.52 | 7.40 | 7.40 | 7.40 | -1.07% | 1,527 |
| Oct 3, 2025 | 7.48 | 7.50 | 7.46 | 7.48 | 7.48 | 0.27% | 340 |
| Oct 2, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 1,562 |
| Oct 1, 2025 | 7.38 | 7.56 | 7.36 | 7.44 | 7.44 | 1.09% | 1,810 |
| Sep 30, 2025 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | - | 527 |
| Sep 29, 2025 | 7.34 | 7.46 | 7.32 | 7.36 | 7.36 | 0.27% | 2,143 |
| Sep 26, 2025 | 7.54 | 7.56 | 7.26 | 7.34 | 7.34 | -2.65% | 4,053 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | - | 361 |
| Sep 24, 2025 | 7.58 | 7.60 | 7.52 | 7.54 | 7.54 | -0.53% | 1,639 |
| Sep 23, 2025 | 7.68 | 7.68 | 7.56 | 7.58 | 7.58 | 3.55% | 6,100 |
| Sep 22, 2025 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | 2.23% | 6,006 |
| Sep 19, 2025 | 7.32 | 7.34 | 7.16 | 7.16 | 7.16 | -2.19% | 6,074 |
| Sep 18, 2025 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 1.39% | 3,187 |
| Sep 17, 2025 | 7.46 | 7.46 | 7.22 | 7.22 | 7.22 | -3.22% | 1,916 |
| Sep 16, 2025 | 7.56 | 7.56 | 7.42 | 7.46 | 7.46 | -1.06% | 2,205 |
| Sep 15, 2025 | 7.68 | 7.74 | 7.54 | 7.54 | 7.54 | -1.82% | 5,899 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.62 | 7.68 | 7.68 | -0.26% | 2,878 |
| Sep 11, 2025 | 7.74 | 7.76 | 7.68 | 7.70 | 7.70 | -0.52% | 2,908 |
| Sep 10, 2025 | 7.72 | 7.74 | 7.70 | 7.74 | 7.74 | 0.52% | 1,631 |
| Sep 9, 2025 | 7.72 | 7.72 | 7.68 | 7.70 | 7.70 | - | 1,433 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.68 | 7.70 | 7.70 | -1.28% | 3,085 |
| Sep 5, 2025 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 9,449 |
| Sep 4, 2025 | 7.34 | 7.60 | 7.28 | 7.60 | 7.60 | 3.83% | 7,504 |
| Sep 3, 2025 | 7.32 | 7.34 | 7.28 | 7.32 | 7.32 | -0.54% | 4,215 |
| Sep 2, 2025 | 7.64 | 7.68 | 7.22 | 7.36 | 7.36 | -3.66% | 6,101 |