OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.370
-0.010 (-0.30%)
Jul 20, 2026, 5:35 PM CET
OMER S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.31 | 3.38 | 3.31 | 3.37 | 3.37 | -0.30% | 1,187 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 3,746 |
| Jul 16, 2026 | 3.31 | 3.36 | 3.31 | 3.32 | 3.32 | 0.61% | 5,277 |
| Jul 15, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.20% | 5,749 |
| Jul 14, 2026 | 3.34 | 3.34 | 3.26 | 3.34 | 3.34 | - | 504 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.26 | 3.34 | 3.34 | - | 2,971 |
| Jul 10, 2026 | 3.36 | 3.36 | 3.28 | 3.34 | 3.34 | -0.60% | 610 |
| Jul 9, 2026 | 3.34 | 3.40 | 3.26 | 3.36 | 3.36 | 1.82% | 10,688 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.23 | 3.30 | 3.30 | - | 22,245 |
| Jul 7, 2026 | 3.14 | 3.30 | 3.13 | 3.30 | 3.30 | 5.43% | 24,991 |
| Jul 6, 2026 | 3.12 | 3.24 | 3.12 | 3.13 | 3.13 | -3.10% | 13,912 |
| Jul 3, 2026 | 3.15 | 3.23 | 3.12 | 3.23 | 3.23 | 0.94% | 11,469 |
| Jul 2, 2026 | 3.26 | 3.29 | 3.03 | 3.20 | 3.20 | -1.84% | 74,664 |
| Jul 1, 2026 | 3.17 | 3.26 | 3.16 | 3.26 | 3.26 | 2.19% | 2,992 |
| Jun 30, 2026 | 3.18 | 3.24 | 3.18 | 3.19 | 3.19 | -0.93% | 2,857 |
| Jun 29, 2026 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | 8,826 |
| Jun 26, 2026 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | -0.61% | 6,455 |
| Jun 25, 2026 | 3.24 | 3.34 | 3.24 | 3.26 | 3.26 | 0.31% | 19,082 |
| Jun 24, 2026 | 3.29 | 3.31 | 3.23 | 3.25 | 3.25 | -1.22% | 5,079 |
| Jun 23, 2026 | 3.36 | 3.37 | 3.27 | 3.29 | 3.29 | 0.61% | 50,602 |
| Jun 22, 2026 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.21% | 16,128 |
| Jun 19, 2026 | 3.37 | 3.39 | 3.29 | 3.31 | 3.31 | -1.19% | 39,866 |
| Jun 18, 2026 | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | - | 5,580 |
| Jun 17, 2026 | 3.34 | 3.36 | 3.30 | 3.35 | 3.35 | 0.60% | 28,046 |
| Jun 16, 2026 | 3.37 | 3.37 | 3.29 | 3.33 | 3.33 | 0.30% | 15,375 |
| Jun 15, 2026 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | 0.61% | 8,541 |
| Jun 12, 2026 | 3.36 | 3.44 | 3.29 | 3.30 | 3.30 | -1.49% | 10,807 |
| Jun 11, 2026 | 3.34 | 3.40 | 3.34 | 3.35 | 3.35 | -2.62% | 3,234 |
| Jun 10, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 1.47% | 6,349 |
| Jun 9, 2026 | 3.40 | 3.49 | 3.34 | 3.39 | 3.39 | -1.17% | 56,759 |
| Jun 8, 2026 | 3.41 | 3.43 | 3.34 | 3.43 | 3.43 | 0.88% | 1,574 |
| Jun 5, 2026 | 3.45 | 3.45 | 3.36 | 3.40 | 3.40 | -1.16% | 3,816 |
| Jun 4, 2026 | 3.40 | 3.44 | 3.35 | 3.44 | 3.44 | 2.08% | 43,577 |
| 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 |