OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.540
+0.120 (3.51%)
May 7, 2026, 5:35 PM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.50 | 3.57 | 3.48 | 3.53 | - | 3.22% | 51,769 |
| May 6, 2026 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 14,398 |
| May 5, 2026 | 3.45 | 3.50 | 3.38 | 3.45 | 3.45 | 0.29% | 42,701 |
| May 4, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 8,314 |
| Apr 30, 2026 | 3.52 | 3.52 | 3.44 | 3.52 | 3.52 | 1.15% | 2,981 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -2.25% | 13,462 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -0.28% | 6,682 |
| Apr 27, 2026 | 3.58 | 3.74 | 3.54 | 3.57 | 3.57 | 2.00% | 18,203 |
| Apr 24, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | 3.50 | 2.34% | 16,162 |
| Apr 23, 2026 | 3.42 | 3.50 | 3.42 | 3.42 | 3.42 | -0.29% | 7,014 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | - | 1,994 |
| Apr 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.44% | 131 |
| Apr 20, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.75% | 850 |
| Apr 17, 2026 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -2.01% | 14,830 |
| Apr 16, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 1.16% | 487 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 1,718 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 2,524 |
| Apr 13, 2026 | 3.53 | 3.59 | 3.44 | 3.44 | 3.44 | -2.27% | 2,327 |
| Apr 10, 2026 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | -1.68% | 3,327 |
| Apr 9, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -0.56% | 1,786 |
| Apr 8, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.28% | 3,130 |
| Apr 7, 2026 | 3.42 | 3.70 | 3.42 | 3.59 | 3.59 | 5.59% | 6,402 |
| Apr 2, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | -2.86% | 6,072 |
| Apr 1, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 2,105 |
| Mar 31, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.50 | 2.64% | 4,058 |
| Mar 30, 2026 | 3.39 | 3.47 | 3.39 | 3.41 | 3.41 | -2.01% | 1,437 |
| Mar 27, 2026 | 3.49 | 3.49 | 3.40 | 3.48 | 3.48 | 1.75% | 274 |
| Mar 26, 2026 | 3.49 | 3.49 | 3.40 | 3.42 | 3.42 | -2.56% | 646 |
| Mar 25, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | - | 805 |
| Mar 24, 2026 | 3.53 | 3.56 | 3.48 | 3.51 | 3.51 | -2.23% | 7,364 |
| Mar 23, 2026 | 3.39 | 3.59 | 3.29 | 3.59 | 3.59 | 5.90% | 10,056 |
| Mar 20, 2026 | 3.36 | 3.44 | 3.36 | 3.39 | 3.39 | -2.02% | 1,730 |
| Mar 19, 2026 | 3.39 | 3.51 | 3.39 | 3.46 | 3.46 | -1.42% | 2,469 |
| Mar 18, 2026 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | -0.57% | 310 |
| Mar 17, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 1.73% | 184 |
| Mar 16, 2026 | 3.55 | 3.60 | 3.41 | 3.47 | 3.47 | -3.61% | 3,272 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 115 |
| Mar 12, 2026 | 3.42 | 3.58 | 3.41 | 3.54 | 3.54 | -1.12% | 2,311 |
| Mar 11, 2026 | 3.58 | 3.58 | 3.49 | 3.58 | 3.58 | - | 670 |
| Mar 10, 2026 | 3.59 | 3.59 | 3.45 | 3.58 | 3.58 | 0.85% | 700 |
| Mar 9, 2026 | 3.55 | 3.56 | 3.43 | 3.55 | 3.55 | -0.84% | 3,585 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.48 | 3.58 | 3.58 | 2.29% | 1,364 |
| Mar 5, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -2.78% | 1,256 |
| Mar 4, 2026 | 3.58 | 3.70 | 3.50 | 3.60 | 3.60 | 1.98% | 2,476 |
| 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 |