Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.74
-0.08 (-0.91%)
Jun 23, 2026, 5:17 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.78 | 8.80 | 8.50 | 8.74 | 8.74 | -0.91% | 4,098 |
| Jun 22, 2026 | 8.90 | 8.94 | 8.78 | 8.82 | 8.82 | -0.90% | 9,407 |
| Jun 19, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | 4,986 |
| Jun 18, 2026 | 8.30 | 8.50 | 8.28 | 8.50 | 8.50 | 2.41% | 5,449 |
| Jun 17, 2026 | 8.22 | 8.34 | 8.18 | 8.30 | 8.30 | 1.47% | 841 |
| Jun 16, 2026 | 8.30 | 8.34 | 8.18 | 8.18 | 8.18 | -1.92% | 3,673 |
| Jun 15, 2026 | 8.12 | 8.36 | 8.12 | 8.34 | 8.34 | 1.71% | 6,298 |
| Jun 12, 2026 | 8.02 | 8.30 | 8.02 | 8.20 | 8.20 | 2.24% | 1,683 |
| Jun 11, 2026 | 8.06 | 8.10 | 8.02 | 8.02 | 8.02 | -0.50% | 1,379 |
| Jun 10, 2026 | 8.20 | 8.20 | 7.96 | 8.06 | 8.06 | -2.42% | 2,567 |
| Jun 9, 2026 | 8.14 | 8.26 | 8.06 | 8.26 | 8.26 | 1.47% | 3,278 |
| Jun 8, 2026 | 8.08 | 8.14 | 8.04 | 8.14 | 8.14 | -0.73% | 3,970 |
| Jun 5, 2026 | 8.04 | 8.32 | 8.04 | 8.20 | 8.20 | 3.02% | 13,463 |
| Jun 4, 2026 | 7.80 | 7.98 | 7.66 | 7.96 | 7.96 | 2.05% | 10,967 |
| Jun 3, 2026 | 8.38 | 8.38 | 7.58 | 7.80 | 7.80 | -6.47% | 18,137 |
| Jun 2, 2026 | 8.36 | 8.40 | 8.28 | 8.34 | 8.34 | -0.71% | 4,853 |
| Jun 1, 2026 | 8.30 | 8.44 | 8.28 | 8.40 | 8.40 | 0.72% | 14,333 |
| May 29, 2026 | 8.34 | 8.34 | 8.28 | 8.34 | 8.34 | 0.48% | 4,666 |
| May 28, 2026 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | -0.24% | 4,501 |
| May 27, 2026 | 8.32 | 8.46 | 8.30 | 8.32 | 8.32 | - | 1,970 |
| May 26, 2026 | 8.36 | 8.44 | 8.32 | 8.32 | 8.32 | -1.89% | 999 |
| May 25, 2026 | 8.40 | 8.60 | 8.24 | 8.48 | 8.48 | 1.44% | 4,269 |
| May 22, 2026 | 8.44 | 8.48 | 8.36 | 8.36 | 8.36 | -0.95% | 1,167 |
| May 21, 2026 | 8.30 | 8.50 | 8.30 | 8.44 | 8.44 | 1.93% | 3,536 |
| May 20, 2026 | 8.32 | 8.32 | 8.24 | 8.28 | 8.28 | -0.48% | 2,090 |
| May 19, 2026 | 8.42 | 8.50 | 8.32 | 8.32 | 8.32 | -2.58% | 3,590 |
| May 18, 2026 | 8.60 | 8.70 | 8.52 | 8.54 | 8.54 | -1.16% | 1,559 |
| May 15, 2026 | 8.50 | 8.70 | 8.30 | 8.64 | 8.64 | 0.47% | 3,045 |
| May 14, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 2,856 |
| May 13, 2026 | 8.56 | 8.88 | 8.56 | 8.70 | 8.70 | 1.16% | 5,641 |
| May 12, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 1,295 |
| May 11, 2026 | 8.82 | 8.82 | 8.62 | 8.70 | 8.70 | - | 2,864 |
| May 8, 2026 | 8.80 | 8.80 | 8.56 | 8.70 | 8.70 | -0.68% | 2,214 |
| May 7, 2026 | 8.72 | 8.88 | 8.68 | 8.76 | 8.76 | 1.86% | 4,097 |
| May 6, 2026 | 8.70 | 8.88 | 8.38 | 8.60 | 8.60 | -1.60% | 14,587 |
| May 5, 2026 | 8.96 | 8.96 | 8.74 | 8.74 | 8.74 | -2.02% | 3,162 |
| May 4, 2026 | 8.86 | 9.04 | 8.80 | 8.92 | 8.92 | 0.68% | 5,030 |
| Apr 30, 2026 | 8.94 | 8.94 | 8.86 | 8.86 | 8.86 | -0.45% | 576 |
| Apr 29, 2026 | 8.94 | 8.94 | 8.58 | 8.90 | 8.90 | -0.89% | 4,404 |
| Apr 28, 2026 | 9.18 | 9.18 | 8.98 | 8.98 | 8.98 | -1.75% | 376 |
| Apr 27, 2026 | 9.00 | 9.16 | 9.00 | 9.14 | 9.14 | -0.22% | 4,675 |
| Apr 24, 2026 | 9.16 | 9.16 | 9.04 | 9.16 | 9.16 | - | 4,052 |
| Apr 23, 2026 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | -0.43% | 1,168 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | -1.29% | 2,402 |
| Apr 21, 2026 | 9.30 | 9.34 | 9.22 | 9.32 | 9.32 | 0.22% | 794 |
| Apr 20, 2026 | 9.06 | 9.40 | 9.06 | 9.30 | 9.30 | 3.10% | 1,900 |
| Apr 17, 2026 | 9.00 | 9.22 | 8.90 | 9.02 | 9.02 | -0.22% | 4,378 |
| Apr 16, 2026 | 9.12 | 9.18 | 8.90 | 9.04 | 9.04 | -1.74% | 4,019 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.08 | 9.20 | 9.20 | -0.43% | 1,470 |
| Apr 14, 2026 | 8.86 | 9.30 | 8.60 | 9.24 | 9.24 | 4.76% | 9,623 |