OMER S.p.A. (BIT:OMER)
Italy · Delayed Price · Currency is EUR 3.610
+0.040 (1.12%)
Oct 16, 2026, 9:00 AM CET
OMER S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | 310 |
| 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 |
| Aug 27, 2026 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | -0.30% | 9,383 |
| Aug 26, 2026 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | -0.30% | 3,286 |
| Aug 25, 2026 | 3.30 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 14,829 |
| Aug 24, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.54% | 1,267 |
| Aug 21, 2026 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 398 |
| Aug 20, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.91% | 3,275 |
| Aug 19, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | - | 1,067 |
| Aug 18, 2026 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | - | 1,015 |
| Aug 17, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | - | 755 |
| 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 |