Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.92
-0.08 (-0.89%)
Apr 2, 2026, 5:35 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.88 | 8.92 | 8.60 | 8.92 | 8.92 | -0.89% | 1,436 |
| Apr 1, 2026 | 8.78 | 9.00 | 8.68 | 9.00 | 9.00 | 2.97% | 5,946 |
| Mar 31, 2026 | 8.64 | 8.84 | 8.52 | 8.74 | 8.74 | 1.63% | 9,164 |
| Mar 30, 2026 | 8.72 | 8.72 | 8.48 | 8.60 | 8.60 | -2.71% | 9,538 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.52 | 8.84 | 8.84 | -1.78% | 1,531 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.76 | 9.00 | 9.00 | - | 4,388 |
| Mar 25, 2026 | 9.04 | 9.12 | 8.98 | 9.00 | 9.00 | 1.81% | 2,168 |
| Mar 24, 2026 | 9.00 | 9.04 | 8.50 | 8.84 | 8.84 | -1.34% | 4,340 |
| Mar 23, 2026 | 9.24 | 9.24 | 8.90 | 8.96 | 8.96 | -1.54% | 3,211 |
| Mar 20, 2026 | 9.14 | 9.18 | 9.06 | 9.10 | 9.10 | -0.44% | 2,071 |
| Mar 19, 2026 | 9.44 | 9.44 | 8.90 | 9.14 | 9.14 | -2.77% | 9,459 |
| Mar 18, 2026 | 9.44 | 9.44 | 9.30 | 9.40 | 9.40 | -0.42% | 2,289 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.42 | 9.44 | 9.44 | -0.42% | 1,368 |
| Mar 16, 2026 | 9.68 | 9.68 | 9.40 | 9.48 | 9.48 | -1.46% | 5,891 |
| Mar 13, 2026 | 9.58 | 9.64 | 9.28 | 9.62 | 9.62 | 0.42% | 1,930 |
| Mar 12, 2026 | 9.40 | 9.62 | 9.36 | 9.58 | 9.58 | 2.35% | 2,285 |
| Mar 11, 2026 | 9.48 | 9.62 | 9.36 | 9.36 | 9.36 | -1.06% | 1,153 |
| Mar 10, 2026 | 9.34 | 9.48 | 9.34 | 9.46 | 9.46 | 1.72% | 2,786 |
| Mar 9, 2026 | 9.30 | 9.34 | 9.14 | 9.30 | 9.30 | -1.69% | 7,521 |
| Mar 6, 2026 | 9.50 | 9.54 | 9.38 | 9.46 | 9.46 | -0.42% | 1,520 |
| Mar 5, 2026 | 9.34 | 9.50 | 9.14 | 9.50 | 9.50 | 2.15% | 7,368 |
| Mar 4, 2026 | 9.46 | 9.58 | 9.20 | 9.30 | 9.30 | -1.69% | 6,672 |
| Mar 3, 2026 | 9.88 | 9.88 | 9.24 | 9.46 | 9.46 | -3.47% | 11,102 |
| Mar 2, 2026 | 9.76 | 9.84 | 8.92 | 9.80 | 9.80 | -0.41% | 13,547 |
| Feb 27, 2026 | 9.84 | 9.98 | 9.70 | 9.84 | 9.84 | -0.20% | 10,545 |
| Feb 26, 2026 | 9.60 | 9.90 | 9.56 | 9.86 | 9.86 | 1.02% | 5,554 |
| Feb 25, 2026 | 9.88 | 10.00 | 9.72 | 9.76 | 9.76 | -2.40% | 7,681 |
| Feb 24, 2026 | 9.88 | 10.15 | 9.80 | 10.00 | 10.00 | 2.04% | 14,929 |
| Feb 23, 2026 | 9.84 | 10.20 | 9.80 | 9.80 | 9.80 | - | 15,055 |
| Feb 20, 2026 | 9.90 | 10.25 | 9.66 | 9.80 | 9.80 | -0.20% | 18,616 |
| Feb 19, 2026 | 9.66 | 9.92 | 9.54 | 9.82 | 9.82 | 1.24% | 17,873 |
| Feb 18, 2026 | 9.26 | 9.70 | 9.26 | 9.70 | 9.70 | 4.75% | 11,060 |
| Feb 17, 2026 | 9.22 | 9.44 | 9.22 | 9.26 | 9.26 | 0.87% | 2,640 |
| Feb 16, 2026 | 9.38 | 9.42 | 9.18 | 9.18 | 9.18 | -1.29% | 5,197 |
| Feb 13, 2026 | 9.36 | 9.44 | 9.06 | 9.30 | 9.30 | -1.48% | 2,948 |
| Feb 12, 2026 | 9.68 | 9.68 | 9.10 | 9.44 | 9.44 | -2.07% | 11,504 |
| Feb 11, 2026 | 9.86 | 9.90 | 9.60 | 9.64 | 9.64 | -2.63% | 5,984 |
| Feb 10, 2026 | 9.80 | 10.20 | 9.60 | 9.90 | 9.90 | 1.02% | 21,551 |
| Feb 9, 2026 | 9.70 | 9.92 | 9.60 | 9.80 | 9.80 | 2.51% | 18,037 |
| Feb 6, 2026 | 9.28 | 9.60 | 8.92 | 9.56 | 9.56 | 3.02% | 12,447 |
| Feb 5, 2026 | 9.10 | 9.28 | 8.74 | 9.28 | 9.28 | 1.98% | 8,935 |
| Feb 4, 2026 | 9.26 | 9.26 | 8.90 | 9.10 | 9.10 | -1.09% | 8,877 |
| Feb 3, 2026 | 8.82 | 9.24 | 8.80 | 9.20 | 9.20 | 4.55% | 20,087 |
| Feb 2, 2026 | 8.58 | 8.84 | 8.40 | 8.80 | 8.80 | 1.85% | 14,578 |
| Jan 30, 2026 | 8.46 | 8.64 | 8.20 | 8.64 | 8.64 | 4.60% | 12,628 |
| Jan 29, 2026 | 8.24 | 8.40 | 8.18 | 8.26 | 8.26 | 0.49% | 11,742 |
| Jan 28, 2026 | 8.80 | 8.80 | 7.92 | 8.22 | 8.22 | -6.80% | 69,604 |
| Jan 27, 2026 | 9.80 | 9.80 | 8.52 | 8.82 | 8.82 | -10.00% | 52,631 |
| Jan 26, 2026 | 9.38 | 9.80 | 9.34 | 9.80 | 9.80 | 5.15% | 16,985 |
| Jan 23, 2026 | 9.40 | 9.44 | 9.32 | 9.32 | 9.32 | -1.27% | 2,449 |