OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 4.570
+0.080 (1.78%)
Aug 13, 2025, 4:45 PM CET
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | -0.22% | 891 |
| Jul 9, 2025 | 4.55 | 4.86 | 4.50 | 4.60 | 4.60 | 1.55% | 4,364 |
| Jul 8, 2025 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.52% | 869 |
| Jul 7, 2025 | 4.52 | 4.85 | 4.52 | 4.60 | 4.60 | - | 6,220 |
| Jul 4, 2025 | 4.64 | 4.64 | 4.53 | 4.60 | 4.60 | - | 192 |
| Jul 3, 2025 | 4.53 | 4.60 | 4.52 | 4.60 | 4.60 | - | 1,120 |
| Jul 2, 2025 | 4.64 | 4.64 | 4.47 | 4.60 | 4.60 | -2.54% | 2,089 |
| Jul 1, 2025 | 4.81 | 4.81 | 4.62 | 4.72 | 4.72 | 1.07% | 6,235 |
| Jun 30, 2025 | 4.58 | 4.67 | 4.44 | 4.67 | 4.67 | 0.86% | 4,333 |
| Jun 27, 2025 | 4.64 | 4.64 | 4.44 | 4.63 | 4.63 | -0.22% | 2,144 |
| Jun 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | 6,696 |
| Jun 25, 2025 | 4.41 | 4.76 | 4.41 | 4.59 | 4.59 | 3.85% | 6,696 |
| Jun 24, 2025 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | - | 2,576 |
| Jun 23, 2025 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | -3.49% | 5,753 |
| Jun 20, 2025 | 4.67 | 4.83 | 4.47 | 4.58 | 4.58 | -2.35% | 7,830 |
| Jun 19, 2025 | 4.59 | 4.75 | 4.59 | 4.69 | 4.69 | 4.92% | 1,627 |
| Jun 18, 2025 | 4.59 | 4.59 | 4.42 | 4.47 | 4.47 | -0.89% | 870 |
| Jun 17, 2025 | 4.55 | 4.64 | 4.51 | 4.51 | 4.51 | 0.67% | 25,152 |
| Jun 16, 2025 | 4.47 | 4.48 | 4.42 | 4.48 | 4.48 | 0.67% | 371 |
| Jun 13, 2025 | 4.41 | 4.47 | 4.39 | 4.45 | 4.45 | -1.55% | 2,631 |
| Jun 12, 2025 | 4.43 | 4.58 | 4.40 | 4.52 | 4.52 | 0.44% | 8,045 |
| Jun 11, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -5.26% | 3,708 |
| Jun 10, 2025 | 4.81 | 4.81 | 4.73 | 4.75 | 4.75 | -0.21% | 1,753 |
| Jun 9, 2025 | 4.87 | 4.87 | 4.75 | 4.76 | 4.76 | - | 2,435 |
| Jun 6, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 0.21% | 506 |
| Jun 5, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | -1.86% | 2,688 |