Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 8.20
+0.30 (3.80%)
Aug 3, 2026, 1:44 PM CET
Omer-Decugis & Cie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 0.23% | 742 |
| Jul 2, 2026 | 8.86 | 8.92 | 8.82 | 8.88 | 8.88 | 0.23% | 2,156 |
| Jul 1, 2026 | 8.78 | 8.92 | 8.78 | 8.86 | 8.86 | 0.91% | 1,952 |
| Jun 30, 2026 | 8.90 | 8.92 | 8.78 | 8.78 | 8.78 | -1.35% | 3,111 |
| Jun 29, 2026 | 8.76 | 8.94 | 8.76 | 8.90 | 8.90 | 1.37% | 4,922 |
| Jun 26, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | -0.23% | 960 |
| Jun 25, 2026 | 8.74 | 8.86 | 8.74 | 8.80 | 8.80 | -0.23% | 1,435 |
| Jun 24, 2026 | 8.74 | 8.88 | 8.70 | 8.82 | 8.82 | 0.92% | 15,821 |
| 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 |