Skip to main content
Omer-Decugis & Cie SA (EPA:ALODC)
France flag France · Delayed Price · Currency is EUR
8.98
-0.16 (-1.75%)
Apr 28, 2026, 5:29 PM CET

Omer-Decugis & Cie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.189.189.029.02--1.31%131
Apr 27, 20269.009.169.009.149.14-0.22%4,675
Apr 24, 20269.169.169.049.169.16-4,052
Apr 23, 20269.209.209.109.169.16-0.43%1,168
Apr 22, 20269.369.369.209.209.20-1.29%2,402
Apr 21, 20269.309.349.229.329.320.22%794
Apr 20, 20269.069.409.069.309.303.10%1,900
Apr 17, 20269.009.228.909.029.02-0.22%4,378
Apr 16, 20269.129.188.909.049.04-1.74%4,019
Apr 15, 20269.309.309.089.209.20-0.43%1,470
Apr 14, 20268.869.308.609.249.244.76%9,623
Apr 13, 20268.648.848.648.828.82-0.90%4,366
Apr 10, 20268.948.988.568.908.72-0.67%9,675
Apr 9, 20268.928.988.768.968.78-0.44%2,244
Apr 8, 20268.869.208.769.008.824.17%6,651
Apr 7, 20268.928.928.248.648.47-3.14%5,829
Apr 2, 20268.888.928.608.928.74-0.89%1,436
Apr 1, 20268.789.008.689.008.822.97%5,946
Mar 31, 20268.648.848.528.748.561.63%9,164
Mar 30, 20268.728.728.488.608.43-2.71%9,538
Mar 27, 20269.009.008.528.848.66-1.78%1,531
Mar 26, 20269.009.008.769.008.82-4,388
Mar 25, 20269.049.128.989.008.821.81%2,168
Mar 24, 20269.009.048.508.848.66-1.34%4,340
Mar 23, 20269.249.248.908.968.78-1.54%3,211
Mar 20, 20269.149.189.069.108.92-0.44%2,071
Mar 19, 20269.449.448.909.148.96-2.77%9,459
Mar 18, 20269.449.449.309.409.21-0.42%2,289
Mar 17, 20269.509.509.429.449.25-0.42%1,368
Mar 16, 20269.689.689.409.489.29-1.46%5,891
Mar 13, 20269.589.649.289.629.430.42%1,930
Mar 12, 20269.409.629.369.589.392.35%2,285
Mar 11, 20269.489.629.369.369.17-1.06%1,153
Mar 10, 20269.349.489.349.469.271.72%2,786
Mar 9, 20269.309.349.149.309.11-1.69%7,521
Mar 6, 20269.509.549.389.469.27-0.42%1,520
Mar 5, 20269.349.509.149.509.312.15%7,368
Mar 4, 20269.469.589.209.309.11-1.69%6,672
Mar 3, 20269.889.889.249.469.27-3.47%11,102
Mar 2, 20269.769.848.929.809.60-0.41%13,547
Feb 27, 20269.849.989.709.849.64-0.20%10,545
Feb 26, 20269.609.909.569.869.661.02%5,554
Feb 25, 20269.8810.009.729.769.56-2.40%7,681
Feb 24, 20269.8810.159.8010.009.802.04%14,929
Feb 23, 20269.8410.209.809.809.60-15,055
Feb 20, 20269.9010.259.669.809.60-0.20%18,616
Feb 19, 20269.669.929.549.829.621.24%17,873
Feb 18, 20269.269.709.269.709.504.75%11,060
Feb 17, 20269.229.449.229.269.070.87%2,640
Feb 16, 20269.389.429.189.188.99-1.29%5,197
Feb 13, 20269.369.449.069.309.11-1.48%2,948
Feb 12, 20269.689.689.109.449.25-2.07%11,504
Feb 11, 20269.869.909.609.649.45-2.63%5,984
Feb 10, 20269.8010.209.609.909.701.02%21,551
Feb 9, 20269.709.929.609.809.602.51%18,037
Feb 6, 20269.289.608.929.569.373.02%12,447
Feb 5, 20269.109.288.749.289.091.98%8,935
Feb 4, 20269.269.268.909.108.92-1.09%8,877
Feb 3, 20268.829.248.809.209.014.55%20,087
Feb 2, 20268.588.848.408.808.621.85%14,578
Jan 30, 20268.468.648.208.648.474.60%12,628
Jan 29, 20268.248.408.188.268.090.49%11,742
Jan 28, 20268.808.807.928.228.05-6.80%69,604
Jan 27, 20269.809.808.528.828.64-10.00%52,631
Jan 26, 20269.389.809.349.809.605.15%16,985
Jan 23, 20269.409.449.329.329.13-1.27%2,449
Jan 22, 20269.309.529.309.449.251.51%3,127
Jan 21, 20269.609.608.929.309.11-2.92%11,846
Jan 20, 20269.869.869.569.589.39-2.64%9,440
Jan 19, 20269.569.889.349.849.642.93%47,263
Jan 16, 20269.229.709.189.569.373.69%18,588
Jan 15, 20268.449.288.429.229.039.50%22,456
Jan 14, 20268.268.428.268.428.251.94%4,449
Jan 13, 20268.168.288.148.268.091.47%19,125
Jan 12, 20268.008.208.008.147.981.75%15,628
Jan 9, 20268.128.208.008.007.84-1.23%13,736
Jan 8, 20267.808.107.788.107.944.11%5,522
Jan 7, 20267.848.007.407.787.62-0.51%25,590
Jan 6, 20268.188.187.807.827.66-4.17%8,966
Jan 5, 20268.268.268.128.167.990.74%8,994
Jan 2, 20267.968.687.968.107.943.58%18,798
Dec 31, 20257.647.927.647.827.662.36%7,872
Dec 30, 20257.667.727.627.647.49-4,516
Dec 29, 20257.707.727.547.647.491.33%8,344
Dec 24, 20257.507.547.507.547.390.80%1,539
Dec 23, 20257.587.587.487.487.33-1.32%3,138
Dec 22, 20257.507.587.487.587.431.61%6,884
Dec 19, 20257.467.547.467.467.31-4,467
Dec 18, 20257.507.507.467.467.31-0.53%5,147
Dec 17, 20257.427.507.407.507.351.35%821
Dec 16, 20257.447.507.387.407.25-0.54%6,266
Dec 15, 20257.367.447.367.447.291.09%7,709
Dec 12, 20257.387.447.247.367.21-0.27%6,041
Dec 11, 20257.407.407.387.387.23-477
Dec 10, 20257.407.427.127.387.23-0.27%10,635
Dec 9, 20257.467.467.367.407.25-0.54%3,298
Dec 8, 20257.507.507.447.447.29-0.27%2,500
Dec 5, 20257.407.507.407.467.311.36%4,016
Dec 4, 20257.367.387.347.367.210.27%2,328
Dec 3, 20257.407.407.347.347.19-0.54%1,043