Omega Flex, Inc. (FRA:22B)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:22B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.20 | 27.20 | 25.60 | 25.60 | - | -0.78% | - |
| Jun 25, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jun 24, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Jun 23, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.39% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.10 | - | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.10 | - | - |
| Jun 18, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.10 | 1.54% | - |
| Jun 17, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.71 | 0.78% | - |
| Jun 16, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.51 | -0.77% | - |
| Jun 15, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.71 | 0.78% | - |
| Jun 12, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.51 | -0.77% | - |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | -0.76% | - |
| Jun 10, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.91 | 0.77% | - |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 1.56% | - |
| Jun 8, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.31 | 3.23% | - |
| Jun 5, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.52 | 0.81% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.32 | - | - |
| Jun 3, 2026 | 25.60 | 25.60 | 24.60 | 24.60 | 24.32 | -0.81% | - |
| Jun 2, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.52 | - | - |
| Jun 1, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.52 | -1.59% | - |
| May 29, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 24.92 | -0.79% | - |
| May 28, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.11 | 2.42% | - |
| May 27, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.52 | 0.81% | - |
| May 26, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.32 | -0.81% | - |
| May 25, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.52 | 3.33% | - |
| May 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.73 | 1.69% | - |
| May 21, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.33 | 2.61% | - |
| May 20, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.74 | 0.88% | - |
| May 19, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.54 | 0.88% | - |
| May 18, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.35 | -1.74% | - |
| May 15, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.74 | -1.71% | - |
| May 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.14 | -2.50% | - |
| May 13, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 23.73 | 1.69% | - |
| May 12, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.33 | -4.07% | - |
| May 11, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.32 | -2.38% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 24.92 | -0.79% | - |
| May 7, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.11 | 3.25% | - |
| May 6, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.32 | 1.65% | - |
| May 5, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 23.93 | -0.82% | - |
| May 4, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.13 | -9.63% | - |
| Apr 30, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 26.70 | -5.59% | - |
| Apr 29, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.28 | 0.70% | - |
| Apr 28, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.08 | - | - |
| Apr 27, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.08 | 0.71% | - |
| Apr 24, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 27.88 | 1.44% | - |
| Apr 23, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.49 | 0.72% | - |
| Apr 21, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.29 | -0.72% | - |
| Apr 20, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.49 | 2.96% | - |
| Apr 17, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 26.70 | - | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.70 | -0.74% | - |