Omer-Decugis & Cie SA (EPA:ALODC)
France flag France · Delayed Price · Currency is EUR
7.34
-0.20 (-2.65%)
Sep 26, 2025, 5:35 PM CET

Omer-Decugis & Cie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.547.567.267.347.34-2.65%4,053
Sep 25, 20257.567.567.547.547.54-361
Sep 24, 20257.587.607.527.547.54-0.53%1,639
Sep 23, 20257.687.687.567.587.583.55%6,100
Sep 22, 20257.287.327.207.327.322.23%6,006
Sep 19, 20257.327.347.167.167.16-2.19%6,074
Sep 18, 20257.247.427.247.327.321.39%3,187
Sep 17, 20257.467.467.227.227.22-3.22%1,916
Sep 16, 20257.567.567.427.467.46-1.06%2,205
Sep 15, 20257.687.747.547.547.54-1.82%5,899
Sep 12, 20257.707.707.627.687.68-0.26%2,878
Sep 11, 20257.747.767.687.707.70-0.52%2,908
Sep 10, 20257.727.747.707.747.740.52%1,631
Sep 9, 20257.727.727.687.707.70-1,433
Sep 8, 20257.807.807.687.707.70-1.28%3,085
Sep 5, 20257.607.907.607.807.802.63%9,449
Sep 4, 20257.347.607.287.607.603.83%7,504
Sep 3, 20257.327.347.287.327.32-0.54%4,215
Sep 2, 20257.647.687.227.367.36-3.66%6,101
Sep 1, 20257.587.647.587.647.640.79%3,727
Aug 29, 20257.167.627.047.587.585.87%11,154
Aug 28, 20257.347.367.027.167.16-2.45%12,199
Aug 27, 20257.607.607.347.347.34-3.42%4,384
Aug 26, 20257.747.747.447.607.60-3.06%7,690
Aug 25, 20257.688.127.687.847.842.35%15,650
Aug 22, 20257.607.667.607.667.660.79%1,887
Aug 21, 20257.447.607.407.607.602.15%3,400
Aug 20, 20257.407.447.327.447.440.27%3,877
Aug 19, 20257.767.767.327.427.42-4.38%10,095
Aug 18, 20257.707.767.547.767.760.78%4,901
Aug 15, 20257.787.787.647.707.70-0.77%1,064
Aug 14, 20257.367.807.367.767.765.15%12,338
Aug 13, 20258.108.107.327.387.38-8.89%26,931
Aug 12, 20258.068.167.928.108.10-1.46%7,548
Aug 11, 20258.428.428.088.228.22-1.20%11,699
Aug 8, 20258.428.448.288.328.32-1.19%9,221
Aug 7, 20258.288.608.268.428.421.94%15,299
Aug 6, 20258.488.488.188.268.26-3.50%22,690
Aug 5, 20258.608.968.248.568.56-0.47%16,504
Aug 4, 20258.148.988.128.608.606.17%30,414
Aug 1, 20257.888.107.888.108.102.27%13,353
Jul 31, 20257.888.007.867.927.920.76%6,940
Jul 30, 20258.108.167.827.867.86-1.01%14,230
Jul 29, 20257.648.067.647.947.944.20%29,581
Jul 28, 20257.227.707.227.627.625.83%48,713
Jul 25, 20257.027.267.007.207.202.27%11,068
Jul 24, 20257.027.146.887.047.04-0.28%7,298
Jul 23, 20257.007.186.887.067.06-0.56%13,704
Jul 22, 20257.507.507.007.107.10-4.57%43,044
Jul 21, 20256.967.466.947.447.446.90%25,999