OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 4.040
+0.240 (6.32%)
At close: Feb 4, 2026
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.79 | 4.04 | 3.77 | 4.04 | 4.04 | 6.32% | 12,460 |
| Feb 3, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.78% | 2,703 |
| Feb 2, 2026 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | -0.52% | 2,714 |
| Jan 30, 2026 | 3.84 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 3,841 |
| Jan 29, 2026 | 3.85 | 3.89 | 3.73 | 3.81 | 3.81 | -1.30% | 8,161 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.78 | 3.86 | 3.86 | -1.03% | 21,019 |
| Jan 27, 2026 | 3.87 | 3.90 | 3.75 | 3.90 | 3.90 | 1.83% | 12,524 |
| Jan 26, 2026 | 3.82 | 3.86 | 3.78 | 3.83 | 3.83 | - | 2,667 |
| Jan 23, 2026 | 3.75 | 3.84 | 3.70 | 3.83 | 3.83 | 2.96% | 122,019 |
| Jan 22, 2026 | 3.72 | 3.79 | 3.61 | 3.72 | 3.72 | 1.09% | 16,558 |
| Jan 21, 2026 | 3.55 | 3.69 | 3.45 | 3.68 | 3.68 | 6.36% | 23,363 |
| Jan 20, 2026 | 3.63 | 3.63 | 3.38 | 3.46 | 3.46 | -4.68% | 45,514 |
| Jan 19, 2026 | 3.54 | 3.64 | 3.51 | 3.63 | 3.63 | 0.83% | 12,776 |
| Jan 16, 2026 | 3.67 | 3.68 | 3.50 | 3.60 | 3.60 | -2.70% | 50,841 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.68 | 3.70 | 3.70 | -2.37% | 30,781 |
| Jan 14, 2026 | 3.81 | 3.85 | 3.72 | 3.79 | 3.79 | -1.04% | 8,528 |
| Jan 13, 2026 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 6,156 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | - | 10,248 |
| Jan 9, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -1.28% | 34,777 |
| Jan 8, 2026 | 3.93 | 3.98 | 3.86 | 3.90 | 3.90 | -0.51% | 39,971 |
| Jan 7, 2026 | 3.87 | 3.92 | 3.86 | 3.92 | 3.92 | 1.29% | 3,028 |
| Jan 6, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.28% | 6,888 |
| Jan 5, 2026 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | -1.51% | 3,004 |
| Jan 2, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.27% | 1,368 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.81 | 3.93 | 3.93 | -0.51% | 6,374 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.25% | 28,837 |
| Dec 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 315 |
| Dec 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,729 |
| Dec 19, 2025 | 3.99 | 4.00 | 3.94 | 4.00 | 4.00 | 0.25% | 15,733 |
| Dec 18, 2025 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | -0.25% | 4,994 |
| Dec 17, 2025 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 2.30% | 3,103 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -2.01% | 5,020 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 6,476 |
| Dec 12, 2025 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | -0.25% | 30,050 |
| Dec 11, 2025 | 3.97 | 3.99 | 3.88 | 3.99 | 3.99 | 0.76% | 11,152 |
| Dec 10, 2025 | 3.87 | 3.97 | 3.87 | 3.96 | 3.96 | 1.54% | 10,780 |
| Dec 9, 2025 | 4.08 | 4.08 | 3.76 | 3.90 | 3.90 | -4.41% | 50,900 |
| Dec 8, 2025 | 4.15 | 4.15 | 4.00 | 4.08 | 4.08 | -0.24% | 34,672 |
| Dec 5, 2025 | 4.10 | 4.14 | 4.04 | 4.09 | 4.09 | -1.68% | 14,011 |
| Dec 4, 2025 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | 0.48% | 17,534 |
| Dec 3, 2025 | 4.18 | 4.37 | 4.14 | 4.14 | 4.14 | 2.73% | 73,245 |
| Dec 2, 2025 | 4.01 | 4.08 | 3.95 | 4.03 | 4.03 | 1.26% | 18,435 |
| Dec 1, 2025 | 4.03 | 4.14 | 3.98 | 3.98 | 3.98 | -3.16% | 7,051 |
| Nov 28, 2025 | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | 1.48% | 8,591 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.00 | 4.05 | 4.05 | -3.57% | 27,367 |
| Nov 26, 2025 | 4.16 | 4.34 | 4.05 | 4.20 | 4.20 | 2.19% | 30,248 |
| Nov 25, 2025 | 4.33 | 4.44 | 4.05 | 4.11 | 4.11 | -5.30% | 54,272 |
| Nov 24, 2025 | 4.35 | 4.44 | 4.17 | 4.34 | 4.34 | 1.17% | 9,666 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.21 | 4.29 | 4.29 | -1.38% | 10,152 |
| Nov 20, 2025 | 4.30 | 4.47 | 3.92 | 4.35 | 4.35 | 1.16% | 101,566 |