Omer-Decugis & Cie SA (ALODC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:52AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.4200 | 4.4400 | 4.3900 | 4.4400 | 4.4400 | 4,625 |
| 21 May 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 8,038 |
| 20 May 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4200 | 4.4200 | 23,344 |
| 17 May 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9500 | 3.9500 | 6,878 |
| 16 May 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 9,640 |
| 15 May 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 53,256 |
| 14 May 2024 | 3.9200 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 3,908 |
| 13 May 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.9000 | 4,965 |
| 10 May 2024 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 1,393 |
| 09 May 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 1,420 |
| 08 May 2024 | 4.0000 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 2,922 |
| 07 May 2024 | 4.0800 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 6,458 |
| 06 May 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 1,426 |
| 03 May 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 2,140 |
| 02 May 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 202 |
| 30 Apr 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 1,109 |
| 29 Apr 2024 | 4.2100 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 1,156 |
| 26 Apr 2024 | 4.2200 | 4.2300 | 4.2200 | 4.2200 | 4.2200 | 582 |
| 25 Apr 2024 | 4.2200 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 871 |
| 24 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 23 |
| 23 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 76 |
| 22 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 42 |
| 19 Apr 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 281 |
| 18 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 633 |
| 17 Apr 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | 4.2100 | 403 |
| 16 Apr 2024 | 4.3000 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 513 |
| 15 Apr 2024 | 4.2400 | 4.3300 | 4.2400 | 4.3300 | 4.3300 | 754 |
| 15 Apr 2024 | 0.035 Dividend | |||||
| 12 Apr 2024 | 4.2700 | 4.2800 | 4.2700 | 4.2700 | 4.2350 | 1,061 |
| 11 Apr 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2350 | 1,033 |
| 10 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 524 |
| 09 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 518 |
| 08 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 1,880 |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2548 | 540 |
| 04 Apr 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2548 | 390 |
| 03 Apr 2024 | 4.2900 | 4.3000 | 4.2700 | 4.2800 | 4.2449 | 1,200 |
| 02 Apr 2024 | 4.3100 | 4.3100 | 4.2800 | 4.2800 | 4.2449 | 877 |
| 28 Mar 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2800 | 4.2449 | 719 |
| 27 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 504 |
| 26 Mar 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2449 | 1,839 |
| 25 Mar 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.2846 | 501 |
| 22 Mar 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3200 | 4.2846 | 836 |
| 21 Mar 2024 | 4.3400 | 4.3700 | 4.3400 | 4.3400 | 4.3044 | 720 |
| 20 Mar 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.2846 | 2,972 |
| 19 Mar 2024 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | 4.3838 | 996 |
| 18 Mar 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.3937 | 1,464 |
| 15 Mar 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4036 | 977 |
| 14 Mar 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.3639 | 663 |
| 13 Mar 2024 | 4.4600 | 4.4900 | 4.3900 | 4.3900 | 4.3540 | 2,922 |
| 12 Mar 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4600 | 4.4234 | 1,974 |
| 11 Mar 2024 | 4.3600 | 4.4000 | 4.3500 | 4.4000 | 4.3639 | 1,485 |
| 08 Mar 2024 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | 4.3143 | 901 |
| 07 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | 4.2945 | 1,005 |
| 06 Mar 2024 | 4.3000 | 4.3100 | 4.2900 | 4.2900 | 4.2548 | 868 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2648 | 81 |
| 04 Mar 2024 | 4.2700 | 4.3200 | 4.2400 | 4.2800 | 4.2449 | 2,157 |
| 01 Mar 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2052 | 321 |
| 29 Feb 2024 | 4.2800 | 4.2800 | 4.1900 | 4.2500 | 4.2152 | 2,286 |
| 28 Feb 2024 | 4.2900 | 4.3000 | 4.2800 | 4.2800 | 4.2449 | 371 |
| 27 Feb 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2800 | 4.2449 | 703 |
| 26 Feb 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1600 | 4.1259 | 9,248 |
| 23 Feb 2024 | 4.3800 | 4.3900 | 4.2600 | 4.2600 | 4.2251 | 1,995 |
| 22 Feb 2024 | 4.4300 | 4.4400 | 4.3500 | 4.3800 | 4.3441 | 1,280 |
| 21 Feb 2024 | 4.4000 | 4.4300 | 4.3800 | 4.4300 | 4.3937 | 1,363 |
| 20 Feb 2024 | 4.4900 | 4.4900 | 4.3400 | 4.4000 | 4.3639 | 3,131 |
| 19 Feb 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4532 | 158 |
| 16 Feb 2024 | 4.5200 | 4.5300 | 4.5000 | 4.5000 | 4.4631 | 1,249 |
| 15 Feb 2024 | 4.5200 | 4.5300 | 4.5200 | 4.5200 | 4.4830 | 1,234 |
| 14 Feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.4830 | 949 |
| 13 Feb 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.4929 | 475 |
| 12 Feb 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5300 | 4.4929 | 3,474 |
| 09 Feb 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5200 | 4.4830 | 3,375 |
| 08 Feb 2024 | 4.5000 | 4.5000 | 4.2000 | 4.3500 | 4.3143 | 9,790 |
| 07 Feb 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5200 | 4.4830 | 2,461 |
| 06 Feb 2024 | 4.6600 | 4.7000 | 4.5500 | 4.6000 | 4.5623 | 5,329 |
| 05 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6600 | 4.6218 | 2,225 |
| 02 Feb 2024 | 4.7200 | 4.7200 | 4.7100 | 4.7100 | 4.6714 | 528 |
| 01 Feb 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7100 | 4.6714 | 791 |
| 31 Jan 2024 | 4.8000 | 4.8000 | 4.6400 | 4.7000 | 4.6615 | 9,996 |
| 30 Jan 2024 | 4.6000 | 4.9700 | 4.5600 | 4.8000 | 4.7607 | 33,973 |
| 29 Jan 2024 | 4.5600 | 4.6900 | 4.5200 | 4.5500 | 4.5127 | 17,228 |
| 26 Jan 2024 | 4.7000 | 4.8000 | 4.4400 | 4.5000 | 4.4631 | 6,059 |
| 25 Jan 2024 | 4.2300 | 4.8000 | 4.2300 | 4.6000 | 4.5623 | 21,212 |
| 24 Jan 2024 | 4.2000 | 4.2100 | 4.1500 | 4.1500 | 4.1160 | 728 |
| 23 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1656 | 101 |
| 22 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1656 | 481 |
| 19 Jan 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 4.1656 | 261 |
| 18 Jan 2024 | 4.2400 | 4.2600 | 4.2100 | 4.2100 | 4.1755 | 1,110 |
| 17 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2052 | 1 |
| 16 Jan 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 4.2052 | 201 |
| 15 Jan 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 4.2251 | 343 |
| 12 Jan 2024 | 4.1200 | 4.3000 | 4.1200 | 4.3000 | 4.2648 | 2,501 |
| 11 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0862 | 1 |
| 10 Jan 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 4.0862 | 253 |
| 09 Jan 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 4.0862 | 102 |
| 08 Jan 2024 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.0862 | 56 |
| 05 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0961 | 11 |
| 04 Jan 2024 | 4.1300 | 4.1400 | 4.1300 | 4.1300 | 4.0961 | 287 |
| 03 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0961 | 76 |
| 02 Jan 2024 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 4.0961 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.