Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.60
-0.10 (-1.15%)
May 14, 2026, 4:35 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.82 | -0.90% | 4,366 |
| Apr 10, 2026 | 8.94 | 8.98 | 8.56 | 8.90 | 8.72 | -0.67% | 9,675 |
| Apr 9, 2026 | 8.92 | 8.98 | 8.76 | 8.96 | 8.78 | -0.44% | 2,244 |
| Apr 8, 2026 | 8.86 | 9.20 | 8.76 | 9.00 | 8.82 | 4.17% | 6,651 |
| Apr 7, 2026 | 8.92 | 8.92 | 8.24 | 8.64 | 8.47 | -3.14% | 5,829 |
| Apr 2, 2026 | 8.88 | 8.92 | 8.60 | 8.92 | 8.74 | -0.89% | 1,436 |
| Apr 1, 2026 | 8.78 | 9.00 | 8.68 | 9.00 | 8.82 | 2.97% | 5,946 |
| Mar 31, 2026 | 8.64 | 8.84 | 8.52 | 8.74 | 8.56 | 1.63% | 9,164 |
| Mar 30, 2026 | 8.72 | 8.72 | 8.48 | 8.60 | 8.43 | -2.71% | 9,538 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.52 | 8.84 | 8.66 | -1.78% | 1,531 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.76 | 9.00 | 8.82 | - | 4,388 |
| Mar 25, 2026 | 9.04 | 9.12 | 8.98 | 9.00 | 8.82 | 1.81% | 2,168 |
| Mar 24, 2026 | 9.00 | 9.04 | 8.50 | 8.84 | 8.66 | -1.34% | 4,340 |
| Mar 23, 2026 | 9.24 | 9.24 | 8.90 | 8.96 | 8.78 | -1.54% | 3,211 |
| Mar 20, 2026 | 9.14 | 9.18 | 9.06 | 9.10 | 8.92 | -0.44% | 2,071 |
| Mar 19, 2026 | 9.44 | 9.44 | 8.90 | 9.14 | 8.96 | -2.77% | 9,459 |
| Mar 18, 2026 | 9.44 | 9.44 | 9.30 | 9.40 | 9.21 | -0.42% | 2,289 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.42 | 9.44 | 9.25 | -0.42% | 1,368 |
| Mar 16, 2026 | 9.68 | 9.68 | 9.40 | 9.48 | 9.29 | -1.46% | 5,891 |
| Mar 13, 2026 | 9.58 | 9.64 | 9.28 | 9.62 | 9.43 | 0.42% | 1,930 |
| Mar 12, 2026 | 9.40 | 9.62 | 9.36 | 9.58 | 9.39 | 2.35% | 2,285 |
| Mar 11, 2026 | 9.48 | 9.62 | 9.36 | 9.36 | 9.17 | -1.06% | 1,153 |
| Mar 10, 2026 | 9.34 | 9.48 | 9.34 | 9.46 | 9.27 | 1.72% | 2,786 |
| Mar 9, 2026 | 9.30 | 9.34 | 9.14 | 9.30 | 9.11 | -1.69% | 7,521 |
| Mar 6, 2026 | 9.50 | 9.54 | 9.38 | 9.46 | 9.27 | -0.42% | 1,520 |
| Mar 5, 2026 | 9.34 | 9.50 | 9.14 | 9.50 | 9.31 | 2.15% | 7,368 |
| Mar 4, 2026 | 9.46 | 9.58 | 9.20 | 9.30 | 9.11 | -1.69% | 6,672 |
| Mar 3, 2026 | 9.88 | 9.88 | 9.24 | 9.46 | 9.27 | -3.47% | 11,102 |
| Mar 2, 2026 | 9.76 | 9.84 | 8.92 | 9.80 | 9.60 | -0.41% | 13,547 |