OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.530
-0.060 (-1.67%)
Nov 5, 2026, 11:07 AM CET
OMER S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -1.67% | 1,436 |
| Nov 4, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 3.76% | 300 |
| Nov 3, 2026 | 3.46 | 3.54 | 3.42 | 3.46 | 3.46 | - | 491 |
| Nov 2, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | 6,531 |
| Oct 30, 2026 | 3.49 | 3.60 | 3.46 | 3.46 | 3.46 | -1.98% | 8,132 |
| Oct 29, 2026 | 3.60 | 3.60 | 3.50 | 3.53 | 3.53 | -1.12% | 977 |
| Oct 28, 2026 | 3.53 | 3.61 | 3.53 | 3.57 | 3.57 | 1.13% | 12,223 |
| Oct 27, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -0.84% | 2,759 |
| Oct 26, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -1.11% | 10,821 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.48 | 3.60 | 3.60 | 3.15% | 6,583 |
| Oct 22, 2026 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -2.51% | 471 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | -0.83% | 4,910 |
| Oct 20, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 1.40% | 1,350 |
| Oct 19, 2026 | 3.58 | 3.58 | 3.47 | 3.56 | 3.56 | -1.66% | 2,699 |
| Oct 16, 2026 | 3.61 | 3.64 | 3.52 | 3.62 | 3.62 | 1.40% | 1,682 |
| Oct 15, 2026 | 3.63 | 3.63 | 3.51 | 3.57 | 3.57 | -1.11% | 2,150 |
| Oct 14, 2026 | 3.61 | 3.64 | 3.51 | 3.61 | 3.61 | 0.84% | 4,104 |
| Oct 13, 2026 | 3.69 | 3.69 | 3.56 | 3.58 | 3.58 | -1.92% | 9,227 |
| Oct 12, 2026 | 3.61 | 3.72 | 3.60 | 3.65 | 3.65 | -2.93% | 24,186 |
| Oct 9, 2026 | 3.65 | 3.76 | 3.56 | 3.76 | 3.76 | 3.01% | 15,279 |
| Oct 8, 2026 | 3.64 | 3.65 | 3.56 | 3.65 | 3.65 | 0.27% | 4,141 |
| Oct 7, 2026 | 3.59 | 3.64 | 3.53 | 3.64 | 3.64 | 1.68% | 6,354 |
| Oct 6, 2026 | 3.65 | 3.65 | 3.48 | 3.58 | 3.58 | -1.65% | 11,971 |
| Oct 5, 2026 | 3.62 | 3.70 | 3.56 | 3.64 | 3.64 | 0.55% | 16,860 |
| Oct 2, 2026 | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 3,990 |
| Oct 1, 2026 | 3.65 | 3.66 | 3.63 | 3.66 | 3.66 | - | 7,106 |
| Sep 30, 2026 | 3.55 | 3.68 | 3.54 | 3.66 | 3.66 | 2.81% | 19,132 |
| Sep 29, 2026 | 3.58 | 3.65 | 3.50 | 3.56 | 3.56 | -0.84% | 32,302 |
| Sep 28, 2026 | 3.42 | 3.69 | 3.38 | 3.59 | 3.59 | 4.97% | 32,516 |
| Sep 25, 2026 | 3.42 | 3.42 | 3.37 | 3.42 | 3.42 | 0.88% | 3,887 |
| Sep 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | 1,667 |
| Sep 23, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.88% | 1,523 |
| Sep 22, 2026 | 3.39 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 2,532 |
| Sep 21, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | - | 3,113 |
| Sep 18, 2026 | 3.37 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 8,058 |
| Sep 17, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 10,750 |
| Sep 16, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.38% | 3,893 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 4 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.36 | 3.42 | 3.42 | -0.58% | 496 |
| Sep 11, 2026 | 3.44 | 3.45 | 3.39 | 3.44 | 3.44 | -0.29% | 8,732 |
| Sep 10, 2026 | 3.43 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 4,084 |
| Sep 9, 2026 | 3.40 | 3.43 | 3.34 | 3.40 | 3.40 | - | 4,312 |
| Sep 8, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 1,934 |
| Sep 7, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -1.45% | 760 |
| Sep 4, 2026 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | 1.47% | 1,445 |
| Sep 3, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | - | 4,614 |
| Sep 2, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 5,790 |
| Sep 1, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | 3,957 |
| Aug 31, 2026 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.59% | 6,579 |
| Aug 28, 2026 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 2.11% | 7,290 |