OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.290
+0.040 (1.23%)
Aug 14, 2026, 5:35 PM CET
OMER S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 1.23% | 292 |
| Aug 13, 2026 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | - | 2,574 |
| Aug 12, 2026 | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | -0.31% | 4,461 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -1.81% | 731 |
| Aug 10, 2026 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.22% | 279 |
| Aug 7, 2026 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | -1.20% | 4,126 |
| Aug 6, 2026 | 3.27 | 3.32 | 3.25 | 3.32 | 3.32 | 2.15% | 2,280 |
| Aug 5, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 9,342 |
| Aug 4, 2026 | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | -0.90% | 8,385 |
| Aug 3, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 1.84% | 1,567 |
| Jul 31, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.61% | 308 |
| Jul 30, 2026 | 3.27 | 3.32 | 3.26 | 3.28 | 3.28 | 0.31% | 2,147 |
| Jul 29, 2026 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | -0.91% | 5,564 |
| Jul 28, 2026 | 3.37 | 3.37 | 3.27 | 3.30 | 3.30 | - | 2,356 |
| Jul 27, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.54% | 280 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.25 | 3.25 | 3.25 | -2.40% | 1,366 |
| Jul 23, 2026 | 3.30 | 3.33 | 3.25 | 3.33 | 3.33 | 0.60% | 37,610 |
| Jul 22, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | 3.31 | -2.07% | 3,191 |
| Jul 21, 2026 | 3.38 | 3.38 | 3.29 | 3.38 | 3.38 | 0.30% | 6,335 |
| 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 |