Omer-Decugis & Cie SA (EPA:ALODC)
France
· Delayed Price · Currency is EUR 7.46
+0.10 (1.36%)
At close: Dec 5, 2025
Omer-Decugis & Cie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.32 | 7.42 | 7.42 | -4.87% | 5,637 |
| Oct 13, 2025 | 7.26 | 7.80 | 7.26 | 7.80 | 7.80 | 7.44% | 23,531 |
| Oct 10, 2025 | 7.46 | 7.46 | 7.10 | 7.26 | 7.26 | -2.42% | 9,236 |
| Oct 9, 2025 | 7.44 | 7.46 | 7.44 | 7.44 | 7.44 | - | 503 |
| Oct 8, 2025 | 7.46 | 7.50 | 7.42 | 7.44 | 7.44 | -0.27% | 3,529 |
| Oct 7, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 1,053 |
| Oct 6, 2025 | 7.48 | 7.52 | 7.40 | 7.40 | 7.40 | -1.07% | 1,527 |
| Oct 3, 2025 | 7.48 | 7.50 | 7.46 | 7.48 | 7.48 | 0.27% | 340 |
| Oct 2, 2025 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.27% | 1,562 |
| Oct 1, 2025 | 7.38 | 7.56 | 7.36 | 7.44 | 7.44 | 1.09% | 1,810 |
| Sep 30, 2025 | 7.36 | 7.40 | 7.36 | 7.36 | 7.36 | - | 527 |
| Sep 29, 2025 | 7.34 | 7.46 | 7.32 | 7.36 | 7.36 | 0.27% | 2,143 |
| Sep 26, 2025 | 7.54 | 7.56 | 7.26 | 7.34 | 7.34 | -2.65% | 4,053 |
| Sep 25, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | - | 361 |
| Sep 24, 2025 | 7.58 | 7.60 | 7.52 | 7.54 | 7.54 | -0.53% | 1,639 |
| Sep 23, 2025 | 7.68 | 7.68 | 7.56 | 7.58 | 7.58 | 3.55% | 6,100 |
| Sep 22, 2025 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | 2.23% | 6,006 |
| Sep 19, 2025 | 7.32 | 7.34 | 7.16 | 7.16 | 7.16 | -2.19% | 6,074 |
| Sep 18, 2025 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 1.39% | 3,187 |
| Sep 17, 2025 | 7.46 | 7.46 | 7.22 | 7.22 | 7.22 | -3.22% | 1,916 |
| Sep 16, 2025 | 7.56 | 7.56 | 7.42 | 7.46 | 7.46 | -1.06% | 2,205 |
| Sep 15, 2025 | 7.68 | 7.74 | 7.54 | 7.54 | 7.54 | -1.82% | 5,899 |
| Sep 12, 2025 | 7.70 | 7.70 | 7.62 | 7.68 | 7.68 | -0.26% | 2,878 |
| Sep 11, 2025 | 7.74 | 7.76 | 7.68 | 7.70 | 7.70 | -0.52% | 2,908 |
| Sep 10, 2025 | 7.72 | 7.74 | 7.70 | 7.74 | 7.74 | 0.52% | 1,631 |
| Sep 9, 2025 | 7.72 | 7.72 | 7.68 | 7.70 | 7.70 | - | 1,433 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.68 | 7.70 | 7.70 | -1.28% | 3,085 |
| Sep 5, 2025 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 9,449 |
| Sep 4, 2025 | 7.34 | 7.60 | 7.28 | 7.60 | 7.60 | 3.83% | 7,504 |
| Sep 3, 2025 | 7.32 | 7.34 | 7.28 | 7.32 | 7.32 | -0.54% | 4,215 |
| Sep 2, 2025 | 7.64 | 7.68 | 7.22 | 7.36 | 7.36 | -3.66% | 6,101 |
| Sep 1, 2025 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 0.79% | 3,727 |
| Aug 29, 2025 | 7.16 | 7.62 | 7.04 | 7.58 | 7.58 | 5.87% | 11,154 |
| Aug 28, 2025 | 7.34 | 7.36 | 7.02 | 7.16 | 7.16 | -2.45% | 12,199 |
| Aug 27, 2025 | 7.60 | 7.60 | 7.34 | 7.34 | 7.34 | -3.42% | 4,384 |
| Aug 26, 2025 | 7.74 | 7.82 | 7.44 | 7.60 | 7.60 | -3.06% | 7,690 |
| Aug 25, 2025 | 7.68 | 8.12 | 7.68 | 7.84 | 7.84 | 2.35% | 15,650 |
| Aug 22, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 1,887 |
| Aug 21, 2025 | 7.44 | 7.60 | 7.40 | 7.60 | 7.60 | 2.15% | 3,400 |
| Aug 20, 2025 | 7.40 | 7.44 | 7.32 | 7.44 | 7.44 | 0.27% | 3,877 |
| Aug 19, 2025 | 7.76 | 7.76 | 7.32 | 7.42 | 7.42 | -4.38% | 10,095 |
| Aug 18, 2025 | 7.70 | 7.76 | 7.54 | 7.76 | 7.76 | 0.78% | 4,901 |
| Aug 15, 2025 | 7.78 | 7.78 | 7.64 | 7.70 | 7.70 | -0.77% | 1,064 |
| Aug 14, 2025 | 7.36 | 7.80 | 7.36 | 7.76 | 7.76 | 5.15% | 12,338 |
| Aug 13, 2025 | 8.10 | 8.10 | 7.32 | 7.38 | 7.38 | -8.89% | 26,931 |
| Aug 12, 2025 | 8.06 | 8.16 | 7.92 | 8.10 | 8.10 | -1.46% | 7,548 |
| Aug 11, 2025 | 8.42 | 8.42 | 8.08 | 8.22 | 8.22 | -1.20% | 11,699 |
| Aug 8, 2025 | 8.42 | 8.44 | 8.28 | 8.32 | 8.32 | -1.19% | 9,221 |
| Aug 7, 2025 | 8.28 | 8.60 | 8.26 | 8.42 | 8.42 | 1.94% | 15,299 |
| Aug 6, 2025 | 8.48 | 8.48 | 8.18 | 8.26 | 8.26 | -3.50% | 22,690 |
| Aug 5, 2025 | 8.60 | 8.96 | 8.24 | 8.56 | 8.56 | -0.47% | 16,504 |
| Aug 4, 2025 | 8.14 | 8.98 | 8.12 | 8.60 | 8.60 | 6.17% | 30,414 |
| Aug 1, 2025 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | 2.27% | 13,353 |
| Jul 31, 2025 | 7.88 | 8.00 | 7.86 | 7.92 | 7.92 | 0.76% | 6,940 |
| Jul 30, 2025 | 8.10 | 8.16 | 7.82 | 7.86 | 7.86 | -1.01% | 14,230 |
| Jul 29, 2025 | 7.64 | 8.06 | 7.64 | 7.94 | 7.94 | 4.20% | 29,581 |
| Jul 28, 2025 | 7.22 | 7.70 | 7.22 | 7.62 | 7.62 | 5.83% | 48,713 |
| Jul 25, 2025 | 7.02 | 7.26 | 7.00 | 7.20 | 7.20 | 2.27% | 11,068 |
| Jul 24, 2025 | 7.02 | 7.14 | 6.88 | 7.04 | 7.04 | -0.28% | 7,298 |
| Jul 23, 2025 | 7.00 | 7.18 | 6.88 | 7.06 | 7.06 | -0.56% | 13,704 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -4.57% | 43,044 |
| Jul 21, 2025 | 6.96 | 7.46 | 6.94 | 7.44 | 7.44 | 6.90% | 25,999 |