OmerDecugis & Cie (ALODC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.94174757282 | 4.12 | 4.27 | 4.11 | 6941 | 4.14516952 | DE |
| 4 | -0.08 | -1.8691588785 | 4.28 | 4.35 | 4.03 | 13234 | 4.20470278 | DE |
| 12 | 0.12 | 2.94117647059 | 4.08 | 4.9 | 3.99 | 10993 | 4.30843911 | DE |
| 26 | 0.1 | 2.43902439024 | 4.1 | 5.22 | 3.98 | 7213 | 4.37142272 | DE |
| 52 | 0.06 | 1.44927536232 | 4.14 | 5.22 | 3.86 | 5504 | 4.38162566 | DE |
| 156 | -4.79 | -53.2814238042 | 8.99 | 10.46 | 3.4 | 2666 | 5.07413941 | DE |
| 260 | -3.3 | -44 | 7.5 | 10.46 | 3.4 | 2931 | 5.7111277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 1423 |
| 1735579800 | 4.2 | 0.07 | 1.69 | 4.13 | 4.2699999 | 4.13 | 4759 |
| 1735320600 | 4.13 | 0.02 | 0.49 | 4.11 | 4.17 | 4.11 | 15203 |
| 1735061400 | 4.11 | -0.01 | -0.24 | 4.12 | 4.13 | 4.11 | 862 |
| 1734975000 | 4.12 | 0.01 | 0.24 | 4.11 | 4.2 | 4.1 | 7647 |
| 1734715800 | 4.11 | 0.08 | 1.99 | 4.03 | 4.2 | 4.03 | 16147 |
| 1734629400 | 4.03 | -0.02 | -0.49 | 4.05 | 4.07 | 4.03 | 1937 |
| 1734543000 | 4.05 | -0.15 | -3.57 | 4.2 | 4.2 | 4.04 | 25149 |
| 1734456600 | 4.2 | 0.03 | 0.72 | 4.17 | 4.2699999 | 4.15 | 3915 |
| 1734370200 | 4.17 | -0.03 | -0.71 | 4.19 | 4.21 | 4.13 | 12372 |
| 1734111000 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.17 | 17718 |
| 1734024600 | 4.24 | -0.01 | -0.24 | 4.26 | 4.3 | 4.24 | 3692 |
| 1733938200 | 4.25 | 0.05 | 1.19 | 4.21 | 4.35 | 4.21 | 6683 |
| 1733851800 | 4.2 | -0.08 | -1.87 | 4.28 | 4.28 | 4.0599999 | 28371 |
| 1733765400 | 4.28 | -0.04 | -0.93 | 4.33 | 4.34 | 4.28 | 1647 |
| 1733506200 | 4.32 | 0.13 | 3.10 | 4.2 | 4.34 | 4.19 | 67862 |
| 1733419800 | 4.19 | -0.01 | -0.24 | 4.2 | 4.21 | 4.19 | 12496 |
| 1733333400 | 4.2 | -0.02 | -0.47 | 4.23 | 4.3 | 4.2 | 21617 |
| 1733247000 | 4.22 | -0.04 | -0.94 | 4.28 | 4.3 | 4.22 | 5278 |
| 1733160600 | 4.26 | -0.1 | -2.29 | 4.4 | 4.4 | 4.21 | 17154 |
| 1732901400 | 4.36 | 0 | 0.00 | 4.4 | 4.4 | 4.34 | 4498 |
| 1732815000 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.35 | 8095 |
| 1732728600 | 4.4 | -0.06 | -1.35 | 4.47 | 4.48 | 4.4 | 1095 |
| 1732642200 | 4.46 | -0.09 | -1.98 | 4.55 | 4.55 | 4.46 | 2104 |
| 1732555800 | 4.55 | -0.05 | -1.09 | 4.59 | 4.6 | 4.51 | 2244 |
| 1732296600 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.35 | 6739 |
| 1732210200 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 1839 |
| 1732123800 | 4.3 | 0 | 0.00 | 4.3099999 | 4.42 | 4.3 | 4927 |
| 1732037400 | 4.3 | -0.11 | -2.49 | 4.41 | 4.41 | 4.3 | 1120 |
| 1731951000 | 4.41 | -0.01 | -0.23 | 4.42 | 4.42 | 4.39 | 882 |
| 1731691800 | 4.42 | -0.18 | -3.91 | 4.5 | 4.5 | 4.41 | 4916 |
| 1731605400 | 4.6 | 0.19 | 4.31 | 4.46 | 4.6 | 4.4 | 13633 |
| 1731519000 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1731432600 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1731346200 | 4.41 | -0.04 | -0.90 | 4.5 | 4.5 | 4.37 | 2830 |
| 1731087000 | 4.45 | 0.16 | 3.73 | 4.29 | 4.55 | 4.29 | 7685 |
| 1731000600 | 4.29 | 0 | 0.00 | 4.33 | 4.33 | 4.22 | 4571 |
| 1730914200 | 4.29 | -0.27 | -5.92 | 4.55 | 4.5599999 | 4.29 | 15827 |
| 1730827800 | 4.5599999 | -0.02 | -0.44 | 4.78 | 4.9 | 4.5 | 48603 |
| 1730741400 | 4.58 | -0.04 | -0.87 | 4.6 | 4.6 | 4.54 | 2525 |
| 1730482200 | 4.62 | 0.07 | 1.54 | 4.55 | 4.62 | 4.49 | 25224 |
| 1730395800 | 4.55 | 0.1 | 2.25 | 4.45 | 4.58 | 4.4 | 18775 |
| 1730309400 | 4.45 | 0.17 | 3.97 | 4.29 | 4.51 | 4.29 | 20549 |
| 1730223000 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.2 | 7130 |
| 1730136600 | 4.3 | 0.14 | 3.37 | 4.17 | 4.37 | 4.17 | 32041 |
| 1729873800 | 4.16 | 0.04 | 0.97 | 4.13 | 4.16 | 4.13 | 4476 |
| 1729787400 | 4.12 | -0.03 | -0.72 | 4.15 | 4.15 | 4.11 | 1401 |
| 1729701000 | 4.15 | -0.01 | -0.24 | 4.16 | 4.2 | 4.14 | 2437 |
| 1729614600 | 4.16 | 0.01 | 0.24 | 4.16 | 4.2 | 4.14 | 9662 |
| 1729528200 | 4.15 | -0.07 | -1.66 | 4.23 | 4.23 | 4.15 | 2847 |
| 1729269000 | 4.22 | 0 | 0.00 | 4.2 | 4.33 | 4.19 | 28768 |
| 1729182600 | 4.22 | 0.14 | 3.43 | 4.01 | 4.39 | 4.01 | 23500 |
| 1729096200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729009800 | 4.08 | -0.16 | -3.77 | 4.22 | 4.22 | 4.08 | 3786 |
| 1728923400 | 4.24 | 0.09 | 2.17 | 4.2 | 4.24 | 4.2 | 7509 |
| 1728664200 | 4.15 | 0.11 | 2.72 | 4.1 | 4.17 | 4.08 | 6841 |
| 1728577800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1728491400 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.0199999 | 3741 |
| 1728405000 | 4.0599999 | -0.02 | -0.49 | 4.08 | 4.09 | 4.0599999 | 4293 |
| 1728318600 | 4.08 | -0.06 | -1.45 | 4.17 | 4.18 | 4.08 | 2710 |
| 1728059400 | 4.14 | -0.07 | -1.66 | 4.21 | 4.21 | 4.14 | 1719 |
| 1727973000 | 4.21 | -0.06 | -1.41 | 4.2699999 | 4.29 | 4.2 | 2149 |
| 1727886600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.28 | 4.2699999 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
