Omer - Decugis & Cie SA ALODC
EURONEXT · France · Process Industries
€7.54+0.04 (+0.53%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €7.54 | +0.53% | €7.50 | €7.54 | €7.50 | 1.06K |
| 2026-09-30 | €7.50 | -2.09% | €7.66 | €7.68 | €7.50 | 2.45K |
| 2026-09-29 | €7.66 | -0.52% | €7.70 | €7.70 | €7.62 | 1.23K |
| 2026-09-28 | €7.70 | -1.53% | €7.70 | €7.72 | €7.66 | 2.16K |
| 2026-09-25 | €7.82 | +0.26% | €7.80 | €7.82 | €7.70 | 3.16K |
| 2026-09-24 | €7.80 | -0.26% | €7.88 | €7.88 | €7.80 | 1.23K |
| 2026-09-23 | €7.82 | -1.01% | €7.86 | €7.88 | €7.80 | 1.14K |
| 2026-09-22 | €7.90 | -0.25% | €7.94 | €7.94 | €7.82 | 597 |
| 2026-09-21 | €7.92 | -0.25% | €7.90 | €7.98 | €7.80 | 5.32K |
| 2026-09-18 | €7.94 | -0.50% | €7.98 | €7.98 | €7.94 | 822 |
| 2026-09-17 | €7.98 | -0.99% | €7.90 | €8.02 | €7.90 | 710 |
| 2026-09-16 | €8.06 | -0.49% | €8.10 | €8.16 | €7.80 | 4.11K |
| 2026-09-15 | €8.10 | -4.03% | €8.40 | €8.40 | €8.10 | 1.12K |
| 2026-09-14 | €8.44 | -0.47% | €8.40 | €8.44 | €8.36 | 491 |
| 2026-09-11 | €8.48 | +0.71% | €8.40 | €8.50 | €8.26 | 14.98K |
| 2026-09-10 | €8.42 | 0.00% | €8.42 | €8.44 | €8.40 | 745 |
| 2026-09-09 | €8.42 | +0.72% | €8.36 | €8.42 | €8.32 | 1.11K |
| 2026-09-08 | €8.36 | -0.48% | €8.40 | €8.40 | €8.30 | 1.16K |
| 2026-09-07 | €8.40 | 0.00% | €8.40 | €8.40 | €8.32 | 883 |
| 2026-09-04 | €8.40 | 0.00% | €8.36 | €8.40 | €8.32 | 389 |
| 2026-09-03 | €8.40 | 0.00% | €8.40 | €8.40 | €8.32 | 206 |
| 2026-09-02 | €8.40 | 0.00% | €8.34 | €8.40 | €8.32 | 1.52K |
| 2026-09-01 | €8.40 | 0.00% | €8.42 | €8.42 | €8.34 | 2.33K |
| 2026-08-31 | €8.40 | -2.78% | €8.64 | €8.64 | €8.30 | 2.73K |
| 2026-08-28 | €8.64 | +0.93% | €8.60 | €8.64 | €8.46 | 2.39K |
| 2026-08-27 | €8.56 | 0.00% | €8.60 | €8.64 | €8.44 | 1.01K |
| 2026-08-26 | €8.56 | +1.42% | €8.48 | €8.56 | €8.48 | 1.14K |
| 2026-08-25 | €8.44 | 0.00% | €8.48 | €8.52 | €8.44 | 352 |
| 2026-08-24 | €8.44 | -0.24% | €8.48 | €8.52 | €8.42 | 1.67K |
| 2026-08-21 | €8.46 | 0.00% | €8.46 | €8.48 | €8.40 | 2.06K |
| 2026-08-20 | €8.46 | 0.00% | €8.42 | €8.46 | €8.22 | 2.04K |
| 2026-08-19 | €8.46 | +3.17% | €8.24 | €8.48 | €8.20 | 4.47K |
| 2026-08-18 | €8.20 | +0.49% | €8.16 | €8.28 | €8.16 | 1.18K |
| 2026-08-17 | €8.16 | +0.49% | €8.16 | €8.20 | €8.12 | 2.14K |
| 2026-08-14 | €8.12 | 0.00% | €8.12 | €8.26 | €8.12 | 1.41K |
| 2026-08-13 | €8.12 | +0.50% | €8.10 | €8.16 | €8.08 | 5.57K |
| 2026-08-12 | €8.08 | +0.25% | €8.28 | €8.28 | €8.04 | 3.70K |
| 2026-08-11 | €8.06 | -0.25% | €7.96 | €8.10 | €7.96 | 4.08K |
| 2026-08-10 | €8.08 | -1.70% | €8.22 | €8.22 | €8.00 | 7.09K |
| 2026-08-07 | €8.22 | 0.00% | €8.22 | €8.24 | €8.22 | 2.19K |
| 2026-08-06 | €8.22 | +1.48% | €8.14 | €8.24 | €8.14 | 3.42K |
| 2026-08-05 | €8.10 | 0.00% | €8.10 | €8.14 | €8.10 | 1.36K |
| 2026-08-04 | €8.10 | -0.74% | €8.20 | €8.20 | €7.98 | 5.09K |
| 2026-08-03 | €8.16 | +3.29% | €8.20 | €8.20 | €8.00 | 13.83K |
| 2026-07-31 | €7.90 | -1.74% | €8.28 | €8.28 | €7.88 | 4.70K |
| 2026-07-30 | €8.04 | +3.34% | €7.82 | €8.18 | €7.82 | 1.61K |
| 2026-07-29 | €7.78 | -2.75% | €8.00 | €8.04 | €7.78 | 4.41K |
| 2026-07-28 | €8.00 | -2.20% | €8.10 | €8.10 | €7.88 | 17.20K |
| 2026-07-27 | €8.18 | -3.76% | €8.36 | €8.48 | €8.02 | 16.46K |
| 2026-07-24 | €8.50 | +1.19% | €8.44 | €8.72 | €8.34 | 11.91K |
| 2026-07-23 | €8.40 | +0.24% | €8.36 | €8.46 | €8.34 | 1.11K |
| 2026-07-22 | €8.38 | -4.77% | €8.76 | €8.76 | €8.10 | 11.49K |
| 2026-07-21 | €8.80 | -2.44% | €9.00 | €9.00 | €8.50 | 12.62K |
| 2026-07-20 | €9.02 | -0.88% | €9.14 | €9.26 | €9.02 | 2.68K |
| 2026-07-17 | €9.10 | -0.66% | €9.12 | €9.12 | €9.00 | 1.65K |
| 2026-07-16 | €9.16 | -4.18% | €9.48 | €9.48 | €9.02 | 5.52K |
| 2026-07-15 | €9.56 | -1.24% | €9.68 | €9.68 | €8.96 | 6.27K |
| 2026-07-14 | €9.68 | -0.41% | €9.72 | €9.80 | €9.68 | 1.34K |
| 2026-07-13 | €9.72 | -0.82% | €9.80 | €9.90 | €9.68 | 3.53K |
| 2026-07-10 | €9.80 | +2.94% | €9.52 | €9.82 | €9.50 | 3.27K |
| 2026-07-09 | €9.52 | +2.37% | €9.26 | €9.52 | €9.26 | 7.14K |
| 2026-07-08 | €9.30 | +1.75% | €9.10 | €9.30 | €9.10 | 1.90K |
| 2026-07-07 | €9.14 | +0.44% | €9.04 | €9.14 | €9.04 | 1.27K |
| 2026-07-06 | €9.10 | +2.25% | €8.94 | €9.14 | €8.94 | 3.08K |
| 2026-07-03 | €8.90 | +0.23% | €8.82 | €8.90 | €8.82 | 742 |
| 2026-07-02 | €8.88 | +0.23% | €8.86 | €8.92 | €8.82 | 2.16K |
| 2026-07-01 | €8.86 | +0.91% | €8.78 | €8.92 | €8.78 | 1.95K |
| 2026-06-30 | €8.78 | -1.35% | €8.90 | €8.92 | €8.78 | 3.11K |
| 2026-06-29 | €8.90 | +1.37% | €8.76 | €8.94 | €8.76 | 4.92K |
| 2026-06-26 | €8.78 | -0.23% | €8.80 | €8.80 | €8.76 | 960 |
| 2026-06-25 | €8.80 | -0.23% | €8.74 | €8.86 | €8.74 | 1.44K |
| 2026-06-24 | €8.82 | +0.92% | €8.74 | €8.88 | €8.70 | 15.82K |
| 2026-06-23 | €8.74 | -0.91% | €8.78 | €8.80 | €8.50 | 4.10K |
| 2026-06-22 | €8.82 | -0.90% | €8.90 | €8.94 | €8.78 | 9.41K |
| 2026-06-19 | €8.90 | +4.71% | €8.50 | €8.90 | €8.50 | 4.99K |
| 2026-06-18 | €8.50 | +2.41% | €8.30 | €8.50 | €8.28 | 5.45K |
| 2026-06-17 | €8.30 | +1.47% | €8.22 | €8.34 | €8.18 | 841 |
| 2026-06-16 | €8.18 | -1.92% | €8.30 | €8.34 | €8.18 | 3.67K |
| 2026-06-15 | €8.34 | +1.71% | €8.12 | €8.36 | €8.12 | 6.30K |
| 2026-06-12 | €8.20 | +2.24% | €8.02 | €8.30 | €8.02 | 1.68K |
| 2026-06-11 | €8.02 | -0.50% | €8.06 | €8.10 | €8.02 | 1.38K |
| 2026-06-10 | €8.06 | -2.42% | €8.20 | €8.20 | €7.96 | 2.57K |
| 2026-06-09 | €8.26 | +1.47% | €8.14 | €8.26 | €8.06 | 3.28K |
| 2026-06-08 | €8.14 | -0.73% | €8.08 | €8.14 | €8.04 | 3.97K |
| 2026-06-05 | €8.20 | +3.02% | €8.04 | €8.32 | €8.04 | 13.46K |
| 2026-06-04 | €7.96 | +2.05% | €7.80 | €7.98 | €7.66 | 10.97K |
| 2026-06-03 | €7.80 | -6.47% | €8.38 | €8.38 | €7.58 | 18.14K |
| 2026-06-02 | €8.34 | -0.71% | €8.36 | €8.40 | €8.28 | 4.85K |
| 2026-06-01 | €8.40 | +0.72% | €8.30 | €8.44 | €8.28 | 14.33K |
| 2026-05-29 | €8.34 | +0.48% | €8.34 | €8.34 | €8.28 | 4.67K |