OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 4.580
+0.040 (0.88%)
Sep 22, 2025, 10:29 AM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.49 | 4.58 | 4.49 | 4.54 | 4.54 | -0.66% | 12,860 |
| Sep 18, 2025 | 4.52 | 4.66 | 4.41 | 4.57 | 4.57 | 0.88% | 13,710 |
| Sep 17, 2025 | 4.52 | 4.60 | 4.52 | 4.53 | 4.53 | -1.52% | 1,072 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 8,643 |
| Sep 15, 2025 | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | -2.75% | 15,805 |
| Sep 12, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 2.16% | 143 |
| Sep 11, 2025 | 4.55 | 4.68 | 4.55 | 4.62 | 4.62 | 1.99% | 6,938 |
| Sep 10, 2025 | 4.78 | 4.78 | 4.53 | 4.53 | 4.53 | -0.66% | 12,255 |
| Sep 9, 2025 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -2.36% | 173 |
| Sep 8, 2025 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | - | 613 |
| Sep 5, 2025 | 4.64 | 4.67 | 4.53 | 4.67 | 4.67 | 1.30% | 5,424 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.43% | 5,424 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -0.64% | 3,884 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -1.89% | 298 |
| Sep 1, 2025 | 4.64 | 4.78 | 4.64 | 4.75 | 4.75 | 1.06% | 2,102 |
| Aug 29, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.67% | 210 |
| Aug 28, 2025 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | -0.42% | 1,850 |
| Aug 27, 2025 | 4.79 | 4.83 | 4.70 | 4.80 | 4.80 | 0.21% | 5,260 |
| Aug 26, 2025 | 4.70 | 4.82 | 4.70 | 4.79 | 4.79 | -0.21% | 2,093 |
| Aug 25, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | - | 10,459 |
| Aug 22, 2025 | 4.72 | 4.80 | 4.56 | 4.80 | 4.80 | 0.21% | 9,486 |
| Aug 21, 2025 | 4.77 | 4.85 | 4.75 | 4.79 | 4.79 | 1.91% | 11,981 |
| Aug 20, 2025 | 4.57 | 4.73 | 4.41 | 4.70 | 4.70 | -2.08% | 6,764 |
| Aug 19, 2025 | 4.78 | 4.80 | 4.58 | 4.80 | 4.80 | 2.13% | 2,838 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.68 | 4.70 | 4.70 | -2.08% | 8,002 |
| Aug 14, 2025 | 4.47 | 4.80 | 4.42 | 4.80 | 4.80 | 5.03% | 34,416 |
| Aug 13, 2025 | 4.55 | 4.57 | 4.42 | 4.57 | 4.57 | 1.78% | 5,343 |
| Aug 12, 2025 | 4.40 | 4.58 | 4.40 | 4.49 | 4.49 | 1.58% | 2,683 |
| Aug 11, 2025 | 4.43 | 4.47 | 4.42 | 4.42 | 4.42 | -1.78% | 3,985 |
| Aug 8, 2025 | 4.63 | 4.79 | 4.45 | 4.50 | 4.50 | -0.66% | 16,155 |
| Aug 7, 2025 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -2.58% | 782 |
| Aug 6, 2025 | 4.62 | 4.66 | 4.51 | 4.65 | 4.65 | 0.65% | 7,086 |
| Aug 5, 2025 | 4.64 | 4.92 | 4.47 | 4.62 | 4.62 | 2.44% | 22,407 |
| Aug 4, 2025 | 4.57 | 4.63 | 4.50 | 4.51 | 4.51 | 2.50% | 5,821 |
| Aug 1, 2025 | 4.43 | 4.79 | 4.40 | 4.40 | 4.40 | -2.44% | 9,857 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.88% | 658 |
| Jul 30, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 5,671 |
| Jul 29, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.73% | 1,377 |
| Jul 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 280 |
| Jul 25, 2025 | 4.70 | 4.79 | 4.60 | 4.63 | 4.63 | -1.70% | 5,339 |
| Jul 24, 2025 | 4.71 | 4.77 | 4.71 | 4.71 | 4.71 | -1.26% | 652 |
| Jul 23, 2025 | 4.60 | 4.77 | 4.56 | 4.77 | 4.77 | 1.49% | 6,330 |
| Jul 22, 2025 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -0.21% | 2,333 |
| Jul 21, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 2,134 |
| Jul 18, 2025 | 4.54 | 4.80 | 4.54 | 4.80 | 4.80 | 3.00% | 5,621 |
| Jul 17, 2025 | 4.60 | 4.90 | 4.60 | 4.66 | 4.66 | 1.53% | 15,466 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.54 | 4.59 | 4.59 | 0.22% | 4,974 |
| Jul 15, 2025 | 4.58 | 4.79 | 4.58 | 4.58 | 4.58 | 0.44% | 4,150 |
| Jul 14, 2025 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | - | 901 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.47 | 4.56 | 4.56 | -0.65% | 338 |