Omer-Decugis & Cie historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	8.060	8.080	8.050	8.060	7.596	386
2021-11-17	8.000	8.090	7.920	8.060	7.596	1,181
2021-11-16	8.120	8.130	7.900	7.910	7.455	2,652
2021-11-15	8.150	8.190	8.120	8.120	7.653	782
2021-11-12	8.160	8.160	8.150	8.150	7.681	326
2021-11-11	8.190	8.190	8.120	8.160	7.690	803
2021-11-10	8.200	8.230	8.150	8.190	7.719	931
2021-11-09	8.300	8.300	8.200	8.200	7.728	2,131
2021-11-08	8.430	8.440	8.330	8.330	7.851	1,187
2021-11-05	8.400	8.440	8.390	8.430	7.945	2,075
2021-11-04	8.300	8.390	8.300	8.390	7.907	22,798
2021-11-03	8.300	8.340	8.280	8.290	7.813	935
2021-11-02	8.320	8.340	8.210	8.280	7.804	1,976
2021-11-01	8.240	8.380	8.200	8.300	7.822	1,736
2021-10-29	8.170	8.240	8.140	8.150	7.681	1,886
2021-10-28	8.220	8.220	8.100	8.150	7.681	4,081
2021-10-27	8.150	8.300	8.100	8.150	7.681	16,517
2021-10-26	7.800	7.920	7.800	7.900	7.445	1,267
2021-10-25	7.800	7.800	7.750	7.750	7.304	455
2021-10-22	7.850	7.880	7.750	7.750	7.304	4,675
2021-10-21	7.870	7.870	7.800	7.850	7.398	3,463
2021-10-20	7.920	7.930	7.800	7.870	7.417	9,027
2021-10-19	8.000	8.000	7.910	7.920	7.464	1,617
2021-10-18	8.100	8.100	7.900	8.000	7.540	1,846
2021-10-15	8.060	8.100	8.050	8.100	7.634	962
2021-10-14	8.090	8.090	8.000	8.060	7.596	1,737

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.