Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.48
+0.06 (0.71%)
Sep 11, 2026, 5:22 PM CET
Omer-Decugis & Cie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8.44 | 8.72 | 8.34 | 8.50 | 8.50 | 1.19% | 11,909 |
| Jul 23, 2026 | 8.36 | 8.46 | 8.34 | 8.40 | 8.40 | 0.24% | 1,109 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.10 | 8.38 | 8.38 | -4.77% | 11,489 |
| Jul 21, 2026 | 9.00 | 9.00 | 8.50 | 8.80 | 8.80 | -2.44% | 12,618 |
| Jul 20, 2026 | 9.14 | 9.26 | 9.02 | 9.02 | 9.02 | -0.88% | 2,679 |
| Jul 17, 2026 | 9.12 | 9.12 | 9.00 | 9.10 | 9.10 | -0.66% | 1,651 |
| Jul 16, 2026 | 9.48 | 9.48 | 9.02 | 9.16 | 9.16 | -4.18% | 5,515 |
| Jul 15, 2026 | 9.68 | 9.68 | 8.96 | 9.56 | 9.56 | -1.24% | 6,265 |
| Jul 14, 2026 | 9.72 | 9.80 | 9.68 | 9.68 | 9.68 | -0.41% | 1,341 |
| Jul 13, 2026 | 9.80 | 9.90 | 9.68 | 9.72 | 9.72 | -0.82% | 3,529 |
| Jul 10, 2026 | 9.52 | 9.82 | 9.50 | 9.80 | 9.80 | 2.94% | 3,265 |
| Jul 9, 2026 | 9.26 | 9.52 | 9.26 | 9.52 | 9.52 | 2.37% | 7,141 |
| Jul 8, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.75% | 1,897 |
| Jul 7, 2026 | 9.04 | 9.14 | 9.04 | 9.14 | 9.14 | 0.44% | 1,274 |
| Jul 6, 2026 | 8.94 | 9.14 | 8.94 | 9.10 | 9.10 | 2.25% | 3,076 |