Omer-Decugis & Cie SA (EPA:ALODC)
France
· Delayed Price · Currency is EUR 9.46
-0.04 (-0.42%)
Mar 6, 2026, 1:21 PM CET
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.50 | 9.54 | 9.42 | 9.50 | - | - | 395 |
| Mar 5, 2026 | 9.34 | 9.50 | 9.14 | 9.50 | 9.50 | 2.15% | 7,368 |
| Mar 4, 2026 | 9.46 | 9.58 | 9.20 | 9.30 | 9.30 | -1.69% | 6,672 |
| Mar 3, 2026 | 9.88 | 9.88 | 9.24 | 9.46 | 9.46 | -3.47% | 11,102 |
| Mar 2, 2026 | 9.76 | 9.84 | 8.92 | 9.80 | 9.80 | -0.41% | 13,547 |
| Feb 27, 2026 | 9.84 | 9.98 | 9.70 | 9.84 | 9.84 | -0.20% | 10,545 |
| Feb 26, 2026 | 9.60 | 9.90 | 9.56 | 9.86 | 9.86 | 1.02% | 5,554 |
| Feb 25, 2026 | 9.88 | 10.00 | 9.72 | 9.76 | 9.76 | -2.40% | 7,681 |
| Feb 24, 2026 | 9.88 | 10.15 | 9.80 | 10.00 | 10.00 | 2.04% | 14,929 |
| Feb 23, 2026 | 9.84 | 10.20 | 9.80 | 9.80 | 9.80 | - | 15,055 |
| Feb 20, 2026 | 9.90 | 10.25 | 9.66 | 9.80 | 9.80 | -0.20% | 18,616 |
| Feb 19, 2026 | 9.66 | 9.92 | 9.54 | 9.82 | 9.82 | 1.24% | 17,873 |
| Feb 18, 2026 | 9.26 | 9.70 | 9.26 | 9.70 | 9.70 | 4.75% | 11,060 |
| Feb 17, 2026 | 9.22 | 9.44 | 9.22 | 9.26 | 9.26 | 0.87% | 2,640 |
| Feb 16, 2026 | 9.38 | 9.42 | 9.18 | 9.18 | 9.18 | -1.29% | 5,197 |
| Feb 13, 2026 | 9.36 | 9.44 | 9.06 | 9.30 | 9.30 | -1.48% | 2,948 |
| Feb 12, 2026 | 9.68 | 9.68 | 9.10 | 9.44 | 9.44 | -2.07% | 11,504 |
| Feb 11, 2026 | 9.86 | 9.90 | 9.60 | 9.64 | 9.64 | -2.63% | 5,984 |
| Feb 10, 2026 | 9.80 | 10.20 | 9.60 | 9.90 | 9.90 | 1.02% | 21,551 |
| Feb 9, 2026 | 9.70 | 9.92 | 9.60 | 9.80 | 9.80 | 2.51% | 18,037 |
| Feb 6, 2026 | 9.28 | 9.60 | 8.92 | 9.56 | 9.56 | 3.02% | 12,447 |
| Feb 5, 2026 | 9.10 | 9.28 | 8.74 | 9.28 | 9.28 | 1.98% | 8,935 |
| Feb 4, 2026 | 9.26 | 9.26 | 8.90 | 9.10 | 9.10 | -1.09% | 8,877 |
| Feb 3, 2026 | 8.82 | 9.24 | 8.80 | 9.20 | 9.20 | 4.55% | 20,087 |
| Feb 2, 2026 | 8.58 | 8.84 | 8.40 | 8.80 | 8.80 | 1.85% | 14,578 |
| Jan 30, 2026 | 8.46 | 8.64 | 8.20 | 8.64 | 8.64 | 4.60% | 12,628 |
| Jan 29, 2026 | 8.24 | 8.40 | 8.18 | 8.26 | 8.26 | 0.49% | 11,742 |
| Jan 28, 2026 | 8.80 | 8.80 | 7.92 | 8.22 | 8.22 | -6.80% | 69,604 |
| Jan 27, 2026 | 9.80 | 9.80 | 8.52 | 8.82 | 8.82 | -10.00% | 52,631 |
| Jan 26, 2026 | 9.38 | 9.80 | 9.34 | 9.80 | 9.80 | 5.15% | 16,985 |
| Jan 23, 2026 | 9.40 | 9.44 | 9.32 | 9.32 | 9.32 | -1.27% | 2,449 |
| Jan 22, 2026 | 9.30 | 9.52 | 9.30 | 9.44 | 9.44 | 1.51% | 3,127 |
| Jan 21, 2026 | 9.60 | 9.60 | 8.92 | 9.30 | 9.30 | -2.92% | 11,846 |
| Jan 20, 2026 | 9.86 | 9.86 | 9.56 | 9.58 | 9.58 | -2.64% | 9,440 |
| Jan 19, 2026 | 9.56 | 9.88 | 9.34 | 9.84 | 9.84 | 2.93% | 47,263 |
| Jan 16, 2026 | 9.22 | 9.70 | 9.18 | 9.56 | 9.56 | 3.69% | 18,588 |
| Jan 15, 2026 | 8.44 | 9.28 | 8.42 | 9.22 | 9.22 | 9.50% | 22,456 |
| Jan 14, 2026 | 8.26 | 8.42 | 8.26 | 8.42 | 8.42 | 1.94% | 4,449 |
| Jan 13, 2026 | 8.16 | 8.28 | 8.14 | 8.26 | 8.26 | 1.47% | 19,125 |
| Jan 12, 2026 | 8.00 | 8.20 | 8.00 | 8.14 | 8.14 | 1.75% | 15,628 |
| Jan 9, 2026 | 8.12 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 13,736 |
| Jan 8, 2026 | 7.80 | 8.10 | 7.78 | 8.10 | 8.10 | 4.11% | 5,522 |
| Jan 7, 2026 | 7.84 | 8.00 | 7.40 | 7.78 | 7.78 | -0.51% | 25,590 |
| Jan 6, 2026 | 8.18 | 8.18 | 7.80 | 7.82 | 7.82 | -4.17% | 8,966 |
| Jan 5, 2026 | 8.26 | 8.26 | 8.12 | 8.16 | 8.16 | 0.74% | 8,994 |
| Jan 2, 2026 | 7.96 | 8.68 | 7.96 | 8.10 | 8.10 | 3.58% | 18,798 |
| Dec 31, 2025 | 7.64 | 7.92 | 7.64 | 7.82 | 7.82 | 2.36% | 7,872 |
| Dec 30, 2025 | 7.66 | 7.72 | 7.62 | 7.64 | 7.64 | - | 4,516 |
| Dec 29, 2025 | 7.70 | 7.72 | 7.54 | 7.64 | 7.64 | 1.33% | 8,344 |
| Dec 24, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.80% | 1,539 |
| Dec 23, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | -1.32% | 3,138 |
| Dec 22, 2025 | 7.50 | 7.58 | 7.48 | 7.58 | 7.58 | 1.61% | 6,884 |
| Dec 19, 2025 | 7.46 | 7.54 | 7.46 | 7.46 | 7.46 | - | 4,467 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.53% | 5,147 |
| Dec 17, 2025 | 7.42 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 821 |
| Dec 16, 2025 | 7.44 | 7.50 | 7.38 | 7.40 | 7.40 | -0.54% | 6,266 |
| Dec 15, 2025 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 1.09% | 7,709 |
| Dec 12, 2025 | 7.38 | 7.44 | 7.24 | 7.36 | 7.36 | -0.27% | 6,041 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - | 477 |
| Dec 10, 2025 | 7.40 | 7.42 | 7.12 | 7.38 | 7.38 | -0.27% | 10,635 |
| Dec 9, 2025 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -0.54% | 3,298 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -0.27% | 2,500 |
| Dec 5, 2025 | 7.40 | 7.50 | 7.40 | 7.46 | 7.46 | 1.36% | 4,016 |
| Dec 4, 2025 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | 0.27% | 2,328 |
| Dec 3, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.54% | 1,043 |
| Dec 2, 2025 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | -0.27% | 1,412 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.22 | 7.40 | 7.40 | -1.33% | 3,570 |
| Nov 28, 2025 | 7.52 | 7.54 | 7.50 | 7.50 | 7.50 | -0.27% | 1,308 |
| Nov 27, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.52 | -0.53% | 854 |
| Nov 26, 2025 | 7.68 | 7.70 | 7.56 | 7.56 | 7.56 | -1.56% | 2,514 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | -0.26% | 2,619 |
| Nov 24, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 4.05% | 6,305 |
| Nov 21, 2025 | 7.28 | 7.42 | 7.20 | 7.40 | 7.40 | 1.65% | 5,523 |
| Nov 20, 2025 | 7.26 | 7.38 | 7.26 | 7.28 | 7.28 | 0.28% | 2,524 |
| Nov 19, 2025 | 7.30 | 7.36 | 7.26 | 7.26 | 7.26 | -0.55% | 4,431 |
| Nov 18, 2025 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.82% | 2,694 |
| Nov 17, 2025 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -0.81% | 1,739 |
| Nov 14, 2025 | 7.58 | 7.68 | 7.40 | 7.42 | 7.42 | -1.85% | 5,463 |
| Nov 13, 2025 | 7.56 | 7.76 | 7.56 | 7.56 | 7.56 | 0.53% | 4,268 |
| Nov 12, 2025 | 7.78 | 7.80 | 7.50 | 7.52 | 7.52 | -3.09% | 8,851 |
| Nov 11, 2025 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 2.11% | 5,621 |
| Nov 10, 2025 | 7.52 | 7.72 | 7.42 | 7.60 | 7.60 | 4.68% | 15,245 |
| Nov 7, 2025 | 7.30 | 7.42 | 7.26 | 7.26 | 7.26 | -0.82% | 2,421 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.28 | 7.32 | 7.32 | -1.88% | 88,704 |
| Nov 5, 2025 | 7.26 | 7.50 | 7.26 | 7.46 | 7.46 | 2.75% | 5,140 |
| Nov 4, 2025 | 7.48 | 7.50 | 7.04 | 7.26 | 7.26 | -5.22% | 25,155 |
| Nov 3, 2025 | 7.60 | 7.86 | 7.60 | 7.66 | 7.66 | 0.79% | 9,117 |
| Oct 31, 2025 | 7.50 | 7.62 | 7.48 | 7.60 | 7.60 | 1.06% | 5,217 |
| Oct 30, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | -0.53% | 1,200 |
| Oct 29, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.56 | -0.53% | 4,044 |
| Oct 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 1,744 |
| Oct 27, 2025 | 7.30 | 7.64 | 7.30 | 7.60 | 7.60 | 4.11% | 10,021 |
| Oct 24, 2025 | 7.42 | 7.54 | 7.30 | 7.30 | 7.30 | -1.35% | 11,578 |
| Oct 23, 2025 | 7.62 | 7.74 | 7.34 | 7.40 | 7.40 | -2.89% | 7,011 |
| Oct 22, 2025 | 7.42 | 7.84 | 7.36 | 7.62 | 7.62 | 2.70% | 10,498 |
| Oct 21, 2025 | 7.44 | 7.52 | 7.40 | 7.42 | 7.42 | -0.27% | 2,210 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.36 | 7.44 | 7.44 | -0.80% | 3,954 |
| Oct 17, 2025 | 7.54 | 7.64 | 7.50 | 7.50 | 7.50 | -0.53% | 1,863 |
| Oct 16, 2025 | 7.46 | 7.70 | 7.46 | 7.54 | 7.54 | 1.07% | 2,223 |
| Oct 15, 2025 | 7.44 | 7.72 | 7.42 | 7.46 | 7.46 | 0.54% | 5,687 |