Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.16
+0.16 (2.00%)
Jan 12, 2026, 2:41 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.12 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 13,736 |
| Jan 8, 2026 | 7.80 | 8.10 | 7.78 | 8.10 | 8.10 | 4.11% | 5,522 |
| Jan 7, 2026 | 7.84 | 8.00 | 7.40 | 7.78 | 7.78 | -0.51% | 25,590 |
| Jan 6, 2026 | 8.18 | 8.18 | 7.80 | 7.82 | 7.82 | -4.17% | 8,966 |
| Jan 5, 2026 | 8.26 | 8.26 | 8.12 | 8.16 | 8.16 | 0.74% | 8,994 |
| Jan 2, 2026 | 7.96 | 8.68 | 7.96 | 8.10 | 8.10 | 3.58% | 18,798 |
| Dec 31, 2025 | 7.64 | 7.92 | 7.64 | 7.82 | 7.82 | 2.36% | 7,872 |
| Dec 30, 2025 | 7.66 | 7.72 | 7.62 | 7.64 | 7.64 | - | 4,516 |
| Dec 29, 2025 | 7.70 | 7.72 | 7.54 | 7.64 | 7.64 | 1.33% | 8,344 |
| Dec 24, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.80% | 1,539 |
| Dec 23, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | -1.32% | 3,138 |
| Dec 22, 2025 | 7.50 | 7.58 | 7.48 | 7.58 | 7.58 | 1.61% | 6,884 |
| Dec 19, 2025 | 7.46 | 7.54 | 7.46 | 7.46 | 7.46 | - | 4,467 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.53% | 5,147 |
| Dec 17, 2025 | 7.42 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 821 |
| Dec 16, 2025 | 7.44 | 7.50 | 7.38 | 7.40 | 7.40 | -0.54% | 6,266 |
| Dec 15, 2025 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 1.09% | 7,709 |
| Dec 12, 2025 | 7.38 | 7.44 | 7.24 | 7.36 | 7.36 | -0.27% | 6,041 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - | 477 |
| Dec 10, 2025 | 7.40 | 7.42 | 7.12 | 7.38 | 7.38 | -0.27% | 10,635 |
| Dec 9, 2025 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -0.54% | 3,298 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.27% | 2,500 |
| Dec 5, 2025 | 7.40 | 7.50 | 7.40 | 7.46 | 7.46 | 1.36% | 4,016 |
| Dec 4, 2025 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | 0.27% | 2,328 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.54% | 1,043 |
| Dec 2, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 1,412 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.22 | 7.40 | 7.40 | -1.33% | 3,570 |
| Nov 28, 2025 | 7.52 | 7.54 | 7.50 | 7.50 | 7.50 | -0.27% | 1,308 |
| Nov 27, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.52 | -0.53% | 854 |
| Nov 26, 2025 | 7.68 | 7.70 | 7.56 | 7.56 | 7.56 | -1.56% | 2,514 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | -0.26% | 2,619 |
| Nov 24, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 6,305 |
| Nov 21, 2025 | 7.28 | 7.42 | 7.20 | 7.40 | 7.40 | 1.65% | 5,523 |
| Nov 20, 2025 | 7.26 | 7.38 | 7.26 | 7.28 | 7.28 | 0.28% | 2,524 |
| Nov 19, 2025 | 7.30 | 7.36 | 7.26 | 7.26 | 7.26 | -0.55% | 4,431 |
| Nov 18, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.82% | 2,694 |
| Nov 17, 2025 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -0.81% | 1,739 |
| Nov 14, 2025 | 7.58 | 7.68 | 7.40 | 7.42 | 7.42 | -1.85% | 5,463 |
| Nov 13, 2025 | 7.56 | 7.76 | 7.56 | 7.56 | 7.56 | 0.53% | 4,268 |
| Nov 12, 2025 | 7.78 | 7.80 | 7.50 | 7.52 | 7.52 | -3.09% | 8,851 |
| Nov 11, 2025 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 2.11% | 5,621 |
| Nov 10, 2025 | 7.52 | 7.72 | 7.42 | 7.60 | 7.60 | 4.68% | 15,245 |
| 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 | 1.06% | 5,217 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | -0.53% | 1,200 |
| Oct 29, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | -0.53% | 4,044 |