OmerDecugis & Cie (ALODC)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 11.0344827586 | 4.35 | 5.12 | 4.27 | 18743 | 4.48636041 | DE |
| 4 | 0.6 | 14.1843971631 | 4.23 | 5.12 | 3.98 | 7453 | 4.27638892 | DE |
| 12 | 0.68 | 16.3855421687 | 4.15 | 5.12 | 3.86 | 7216 | 4.31614695 | DE |
| 26 | 0.6 | 14.1843971631 | 4.23 | 5.12 | 3.86 | 4800 | 4.37707534 | DE |
| 52 | 0.12 | 2.54777070064 | 4.71 | 5.12 | 3.65 | 2844 | 4.3744386 | DE |
| 156 | -2.97 | -38.0769230769 | 7.8 | 10.46 | 3.4 | 2136 | 6.08162317 | DE |
| 260 | -2.67 | -35.6 | 7.5 | 10.46 | 3.4 | 2339 | 6.2516437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4.83 | -0.04 | -0.82 | 4.87 | 4.87 | 4.83 | 1196 |
| 1721838600 | 4.87 | -0.05 | -1.02 | 4.99 | 4.99 | 4.86 | 2230 |
| 1721752200 | 4.92 | 0.06 | 1.23 | 4.94 | 4.94 | 4.85 | 3987 |
| 1721665800 | 4.86 | 0.18 | 3.85 | 4.7 | 5.12 | 4.57 | 18265 |
| 1721406600 | 4.68 | 0.38 | 8.84 | 4.46 | 4.78 | 4.45 | 14622 |
| 1721320200 | 4.3 | 0.29 | 7.23 | 4.35 | 4.53 | 4.2699999 | 50488 |
| 1721233800 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.19 | 3.98 | 11363 |
| 1721147400 | 4.0199999 | 0.02 | 0.50 | 4.01 | 4.15 | 3.98 | 9931 |
| 1721061000 | 4 | 0 | 0.00 | 4 | 4.03 | 4 | 1746 |
| 1720801800 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.99 | 10160 |
| 1720715400 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 4 | 2889 |
| 1720629000 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.07 | 4.0599999 | 1335 |
| 1720542600 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.07 | 4.0599999 | 398 |
| 1720456200 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 4.0599999 | 2545 |
| 1720197000 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.11 | 4.0599999 | 6921 |
| 1720110600 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 4 | 4059 |
| 1720024200 | 4 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.99 | 3696 |
| 1719937800 | 4.01 | -0.09 | -2.20 | 4.1 | 4.1 | 4.01 | 1483 |
| 1719851400 | 4.1 | 0.02 | 0.49 | 4.1 | 4.12 | 4.1 | 1825 |
| 1719592200 | 4.08 | -0.12 | -2.86 | 4.2 | 4.2 | 4.01 | 6414 |
| 1719505800 | 4.2 | -0.03 | -0.71 | 4.23 | 4.23 | 4.19 | 1871 |
| 1719419400 | 4.23 | 0.08 | 1.93 | 4.25 | 4.25 | 4.2 | 8301 |
| 1719333000 | 4.15 | -0.14 | -3.26 | 4.29 | 4.29 | 4.15 | 5110 |
| 1719246600 | 4.29 | 0.09 | 2.14 | 4.2 | 4.29 | 4.2 | 1866 |
| 1718987400 | 4.2 | -0.03 | -0.71 | 4.23 | 4.24 | 4.2 | 2410 |
| 1718901000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.22 | 3547 |
| 1718814600 | 4.23 | 0.13 | 3.17 | 4.11 | 4.23 | 4.11 | 3146 |
| 1718728200 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.23 | 4.0599999 | 6860 |
| 1718641800 | 4.0599999 | -0.24 | -5.58 | 4.24 | 4.24 | 4.0599999 | 7389 |
| 1718382600 | 4.3 | -0.24 | -5.29 | 4.54 | 4.5599999 | 4.3 | 6681 |
| 1718296200 | 4.54 | 0 | 0.00 | 4.54 | 4.5599999 | 4.54 | 1981 |
| 1718209800 | 4.54 | 0.11 | 2.48 | 4.44 | 4.54 | 4.4 | 1922 |
| 1718123400 | 4.43 | -0.14 | -3.06 | 4.57 | 4.64 | 4.43 | 4550 |
| 1718037000 | 4.57 | -0.27 | -5.58 | 4.7699999 | 4.7699999 | 4.4 | 8678 |
| 1717777800 | 4.84 | -0.02 | -0.41 | 4.87 | 4.88 | 4.84 | 3604 |
| 1717691400 | 4.86 | 0.11 | 2.32 | 4.76 | 4.92 | 4.76 | 7686 |
| 1717605000 | 4.75 | -0.13 | -2.66 | 4.88 | 4.94 | 4.75 | 7103 |
| 1717518600 | 4.88 | 0.08 | 1.67 | 4.8 | 4.88 | 4.8 | 4466 |
| 1717432200 | 4.8 | 0.03 | 0.63 | 4.7699999 | 5.04 | 4.75 | 10262 |
| 1717173000 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.75 | 3101 |
| 1717086600 | 4.75 | 0.07 | 1.50 | 4.68 | 4.75 | 4.68 | 4793 |
| 1717000200 | 4.68 | -0.08 | -1.68 | 4.75 | 4.78 | 4.62 | 6664 |
| 1716913800 | 4.76 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.7 | 5878 |
| 1716827400 | 4.69 | 0.07 | 1.52 | 4.7 | 4.7699999 | 4.64 | 6892 |
| 1716568200 | 4.62 | 0.02 | 0.43 | 4.6 | 4.64 | 4.5599999 | 6544 |
| 1716481800 | 4.6 | 0.2 | 4.55 | 4.44 | 4.6 | 4.43 | 21048 |
| 1716395400 | 4.4 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 5837 |
| 1716309000 | 4.43 | 0.01 | 0.23 | 4.4 | 4.5199999 | 4.4 | 8038 |
| 1716222600 | 4.42 | 0.47 | 11.90 | 4.1 | 4.44 | 4.1 | 23344 |
| 1715963400 | 3.95 | -0.05 | -1.25 | 4 | 4.01 | 3.89 | 6878 |
| 1715877000 | 4 | 0 | 0.00 | 4 | 4.04 | 3.98 | 9640 |
| 1715790600 | 4 | 0 | 0.00 | 4.03 | 4.1 | 4 | 53256 |
| 1715704200 | 4 | 0.1 | 2.56 | 3.92 | 4.04 | 3.9 | 3908 |
| 1715617800 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.86 | 4965 |
| 1715358600 | 3.99 | -0.06 | -1.48 | 4.05 | 4.05 | 3.99 | 1393 |
| 1715272200 | 4.05 | 0.13 | 3.32 | 3.95 | 4.05 | 3.95 | 1420 |
| 1715185800 | 3.92 | -0.08 | -2.00 | 4 | 4.12 | 3.92 | 2922 |
| 1715099400 | 4 | -0.08 | -1.96 | 4.08 | 4.17 | 4 | 6458 |
| 1715013000 | 4.08 | -0.02 | -0.49 | 4.1 | 4.12 | 4.03 | 1426 |
| 1714753800 | 4.1 | -0.06 | -1.44 | 4.17 | 4.18 | 4.1 | 2140 |
| 1714667400 | 4.16 | 0.02 | 0.48 | 4.15 | 4.16 | 4.15 | 202 |
| 1714494600 | 4.14 | -0.04 | -0.96 | 4.18 | 4.18 | 4.14 | 1109 |
| 1714408200 | 4.18 | -0.04 | -0.95 | 4.21 | 4.23 | 4.18 | 1156 |
| 1714149000 | 4.22 | 0 | 0.00 | 4.22 | 4.23 | 4.22 | 582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
