OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.530
-0.090 (-2.49%)
Mar 3, 2026, 5:35 PM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.54 | 3.60 | 3.53 | 3.53 | 3.53 | -2.49% | 3,046 |
| Mar 2, 2026 | 3.54 | 3.67 | 3.54 | 3.62 | 3.62 | -3.72% | 10,487 |
| Feb 27, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -0.27% | 5,923 |
| Feb 26, 2026 | 3.76 | 3.89 | 3.74 | 3.77 | 3.77 | 0.27% | 11,152 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.71 | 3.76 | 3.76 | -2.34% | 8,664 |
| Feb 24, 2026 | 3.82 | 3.90 | 3.73 | 3.85 | 3.85 | 0.79% | 1,132 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 3,305 |
| Feb 20, 2026 | 3.90 | 3.93 | 3.71 | 3.90 | 3.90 | - | 11,660 |
| Feb 19, 2026 | 3.94 | 3.95 | 3.81 | 3.90 | 3.90 | -1.02% | 1,853 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.83 | 3.94 | 3.94 | -0.25% | 8,161 |
| Feb 17, 2026 | 3.98 | 3.98 | 3.87 | 3.95 | 3.95 | -0.50% | 6,760 |
| Feb 16, 2026 | 3.94 | 3.98 | 3.85 | 3.97 | 3.97 | 1.53% | 15,563 |
| Feb 13, 2026 | 3.93 | 3.96 | 3.79 | 3.91 | 3.91 | 2.09% | 6,741 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -1.03% | 2,960 |
| Feb 11, 2026 | 3.82 | 3.89 | 3.81 | 3.87 | 3.87 | 0.78% | 1,360 |
| Feb 10, 2026 | 3.93 | 3.93 | 3.82 | 3.84 | 3.84 | -0.78% | 1,188 |
| Feb 9, 2026 | 3.94 | 3.95 | 3.87 | 3.87 | 3.87 | -1.78% | 67,280 |
| Feb 6, 2026 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | - | 3,250 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | -2.48% | 15,959 |
| 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 |