Omer-Decugis & Cie SA (EPA:ALODC)
France · Delayed Price · Currency is EUR 7.80
-0.54 (-6.47%)
Jun 3, 2026, 5:35 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 8.64 | 8.84 | 8.64 | 8.82 | 8.82 | 1.15% | 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 |