Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 7.50
-0.02 (-0.27%)
At close: Nov 28, 2025
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |