OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.360
-0.060 (-1.75%)
Jun 3, 2026, 5:25 PM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.42 | 3.45 | 3.32 | 3.37 | 3.37 | -1.46% | 9,191 |
| Jun 2, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -2.01% | 11,300 |
| Jun 1, 2026 | 3.34 | 3.50 | 3.34 | 3.49 | 3.49 | 5.76% | 48,364 |
| May 29, 2026 | 3.24 | 3.30 | 3.17 | 3.30 | 3.30 | 1.54% | 4,692 |
| May 28, 2026 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | 0.93% | 292 |
| May 27, 2026 | 3.22 | 3.30 | 3.21 | 3.22 | 3.22 | -0.62% | 12,441 |
| May 26, 2026 | 3.26 | 3.30 | 3.17 | 3.24 | 3.24 | -2.41% | 12,968 |
| May 25, 2026 | 3.37 | 3.40 | 3.24 | 3.32 | 3.32 | -1.78% | 18,750 |
| May 22, 2026 | 3.44 | 3.49 | 3.36 | 3.38 | 3.38 | -1.74% | 20,703 |
| May 21, 2026 | 3.46 | 3.49 | 3.40 | 3.44 | 3.44 | - | 8,443 |
| May 20, 2026 | 3.42 | 3.66 | 3.35 | 3.44 | 3.44 | -0.29% | 44,228 |
| May 19, 2026 | 3.54 | 3.66 | 3.30 | 3.45 | 3.45 | -3.09% | 88,620 |
| May 18, 2026 | 3.66 | 3.90 | 3.54 | 3.56 | 3.56 | 2.30% | 78,982 |
| May 15, 2026 | 3.53 | 3.81 | 3.52 | 3.65 | 3.48 | 2.53% | 173,160 |
| May 14, 2026 | 3.49 | 3.66 | 3.49 | 3.56 | 3.39 | 2.01% | 35,734 |
| May 13, 2026 | 3.47 | 3.49 | 3.43 | 3.49 | 3.33 | 1.75% | 7,194 |
| May 12, 2026 | 3.41 | 3.47 | 3.39 | 3.43 | 3.27 | 0.59% | 1,181 |
| May 11, 2026 | 3.43 | 3.51 | 3.41 | 3.41 | 3.25 | -2.01% | 3,172 |
| May 8, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.32 | -1.69% | 3,931 |
| May 7, 2026 | 3.50 | 3.57 | 3.47 | 3.54 | 3.38 | 3.51% | 77,976 |
| May 6, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.26 | -0.87% | 14,398 |
| May 5, 2026 | 3.45 | 3.50 | 3.38 | 3.45 | 3.29 | 0.29% | 42,701 |
| May 4, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.28 | -2.27% | 8,314 |
| Apr 30, 2026 | 3.52 | 3.52 | 3.44 | 3.52 | 3.36 | 1.15% | 2,981 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.32 | -2.25% | 13,462 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.56 | 3.56 | 3.39 | -0.28% | 6,682 |
| Apr 27, 2026 | 3.58 | 3.74 | 3.54 | 3.57 | 3.40 | 2.00% | 18,203 |
| Apr 24, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | 3.34 | 2.34% | 16,162 |
| Apr 23, 2026 | 3.42 | 3.50 | 3.42 | 3.42 | 3.26 | -0.29% | 7,014 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.41 | 3.43 | 3.27 | - | 1,994 |
| Apr 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.27 | -1.44% | 131 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.32 | 1.75% | 850 |
| Apr 17, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.26 | -2.01% | 14,830 |
| Apr 16, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.33 | 1.16% | 487 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.29 | -1.43% | 1,718 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.34 | 1.74% | 2,524 |
| Apr 13, 2026 | 3.53 | 3.59 | 3.44 | 3.44 | 3.28 | -2.27% | 2,327 |
| Apr 10, 2026 | 3.58 | 3.60 | 3.51 | 3.52 | 3.36 | -1.68% | 3,327 |
| Apr 9, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.41 | -0.56% | 1,786 |
| Apr 8, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.43 | 0.28% | 3,130 |
| Apr 7, 2026 | 3.42 | 3.70 | 3.42 | 3.59 | 3.42 | 5.59% | 6,402 |
| Apr 2, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.24 | -2.86% | 6,072 |
| Apr 1, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.34 | - | 2,105 |
| Mar 31, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.34 | 2.64% | 4,058 |
| Mar 30, 2026 | 3.39 | 3.47 | 3.39 | 3.41 | 3.25 | -2.01% | 1,437 |
| Mar 27, 2026 | 3.49 | 3.49 | 3.40 | 3.48 | 3.32 | 1.75% | 274 |
| Mar 26, 2026 | 3.49 | 3.49 | 3.40 | 3.42 | 3.26 | -2.56% | 646 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.35 | - | 805 |
| Mar 24, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.35 | -2.23% | 7,364 |
| Mar 23, 2026 | 3.39 | 3.59 | 3.29 | 3.59 | 3.42 | 5.90% | 10,056 |