Omer - Decugis & Cie SA ALODC
EURONEXT · Fransa · Proses Endüstrileri
€7,54+0,04 (+%0,53)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |