Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 7.58
+0.08 (1.07%)
Oct 2, 2026, 5:35 PM CET
Omer-Decugis & Cie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 1.07% | 1,613 |
| Oct 1, 2026 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | - | 2,173 |
| Sep 30, 2026 | 7.66 | 7.68 | 7.50 | 7.50 | 7.50 | -2.09% | 2,453 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.62 | 7.66 | 7.66 | -0.52% | 1,228 |
| Sep 28, 2026 | 7.70 | 7.72 | 7.66 | 7.70 | 7.70 | -1.53% | 2,155 |
| Sep 25, 2026 | 7.80 | 7.82 | 7.70 | 7.82 | 7.82 | 0.26% | 3,160 |
| Sep 24, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | -0.26% | 1,228 |
| Sep 23, 2026 | 7.86 | 7.88 | 7.80 | 7.82 | 7.82 | -1.01% | 1,135 |
| Sep 22, 2026 | 7.94 | 7.94 | 7.82 | 7.90 | 7.90 | -0.25% | 597 |
| Sep 21, 2026 | 7.90 | 7.98 | 7.80 | 7.92 | 7.92 | -0.25% | 5,322 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.50% | 822 |
| Sep 17, 2026 | 7.90 | 8.02 | 7.90 | 7.98 | 7.98 | -0.99% | 710 |
| Sep 16, 2026 | 8.10 | 8.16 | 7.80 | 8.06 | 8.06 | -0.49% | 4,110 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -4.03% | 1,124 |
| Sep 14, 2026 | 8.40 | 8.44 | 8.36 | 8.44 | 8.44 | -0.47% | 491 |
| Sep 11, 2026 | 8.40 | 8.50 | 8.26 | 8.48 | 8.48 | 0.71% | 14,980 |
| Sep 10, 2026 | 8.42 | 8.44 | 8.40 | 8.42 | 8.42 | - | 745 |
| Sep 9, 2026 | 8.36 | 8.42 | 8.32 | 8.42 | 8.42 | 0.72% | 1,105 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.30 | 8.36 | 8.36 | -0.48% | 1,159 |
| Sep 7, 2026 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | - | 883 |
| Sep 4, 2026 | 8.36 | 8.40 | 8.32 | 8.40 | 8.40 | - | 389 |
| Sep 3, 2026 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | - | 206 |
| Sep 2, 2026 | 8.34 | 8.40 | 8.32 | 8.40 | 8.40 | - | 1,519 |
| Sep 1, 2026 | 8.42 | 8.42 | 8.34 | 8.40 | 8.40 | - | 2,325 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.30 | 8.40 | 8.40 | -2.78% | 2,730 |
| Aug 28, 2026 | 8.60 | 8.64 | 8.46 | 8.64 | 8.64 | 0.93% | 2,393 |
| Aug 27, 2026 | 8.60 | 8.64 | 8.44 | 8.56 | 8.56 | - | 1,007 |
| Aug 26, 2026 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | 1.42% | 1,144 |
| Aug 25, 2026 | 8.48 | 8.52 | 8.44 | 8.44 | 8.44 | - | 352 |
| Aug 24, 2026 | 8.48 | 8.52 | 8.42 | 8.44 | 8.44 | -0.24% | 1,674 |
| Aug 21, 2026 | 8.46 | 8.48 | 8.40 | 8.46 | 8.46 | - | 2,057 |
| Aug 20, 2026 | 8.42 | 8.46 | 8.22 | 8.46 | 8.46 | - | 2,041 |
| Aug 19, 2026 | 8.24 | 8.48 | 8.20 | 8.46 | 8.46 | 3.17% | 4,473 |
| Aug 18, 2026 | 8.16 | 8.28 | 8.16 | 8.20 | 8.20 | 0.49% | 1,182 |
| Aug 17, 2026 | 8.16 | 8.20 | 8.12 | 8.16 | 8.16 | 0.49% | 2,135 |
| Aug 14, 2026 | 8.12 | 8.26 | 8.12 | 8.12 | 8.12 | - | 1,413 |
| Aug 13, 2026 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 0.50% | 5,572 |
| Aug 12, 2026 | 8.28 | 8.28 | 8.04 | 8.08 | 8.08 | 0.25% | 3,697 |
| Aug 11, 2026 | 7.96 | 8.10 | 7.96 | 8.06 | 8.06 | -0.25% | 4,082 |
| Aug 10, 2026 | 8.22 | 8.22 | 8.00 | 8.08 | 8.08 | -1.70% | 7,087 |
| Aug 7, 2026 | 8.22 | 8.24 | 8.22 | 8.22 | 8.22 | - | 2,188 |
| Aug 6, 2026 | 8.14 | 8.24 | 8.14 | 8.22 | 8.22 | 1.48% | 3,415 |
| Aug 5, 2026 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | - | 1,362 |
| Aug 4, 2026 | 8.20 | 8.20 | 7.98 | 8.10 | 8.10 | -0.74% | 5,093 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.00 | 8.16 | 8.16 | 3.29% | 13,831 |
| Jul 31, 2026 | 8.28 | 8.28 | 7.88 | 7.90 | 7.90 | -1.74% | 4,701 |
| Jul 30, 2026 | 7.82 | 8.18 | 7.82 | 8.04 | 8.04 | 3.34% | 1,608 |
| Jul 29, 2026 | 8.00 | 8.04 | 7.78 | 7.78 | 7.78 | -2.75% | 4,412 |
| Jul 28, 2026 | 8.10 | 8.10 | 7.88 | 8.00 | 8.00 | -2.20% | 17,198 |
| Jul 27, 2026 | 8.36 | 8.48 | 8.02 | 8.18 | 8.18 | -3.76% | 16,455 |