Omega Flex, Inc. (FRA:22B)
Germany · Delayed Price · Currency is EUR 21.20
-0.60 (-2.75%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:22B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 70 |
| Oct 22, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Oct 21, 2026 | 22.40 | 22.40 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Oct 20, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 19, 2026 | 22.40 | 22.60 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 16, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Oct 15, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 14, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 13, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 12, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 9, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 8, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 7, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Oct 6, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Oct 5, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 2, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Oct 1, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 30, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Sep 29, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.50 | 0.93% | - |
| Sep 28, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.30 | - | - |
| Sep 25, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.30 | - | - |
| Sep 24, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.30 | -2.70% | - |
| Sep 23, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.89 | 1.83% | - |
| Sep 22, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.50 | 0.93% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.30 | -0.92% | - |
| Sep 18, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.50 | -2.68% | - |
| Sep 17, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.09 | -0.88% | - |
| Sep 16, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.29 | 3.67% | - |
| Sep 15, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.50 | 3.81% | - |
| Sep 14, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 20.71 | -1.87% | - |
| Sep 11, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.11 | - | - |
| Sep 10, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.11 | -1.83% | - |
| Sep 9, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.50 | -1.80% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 21.89 | -2.63% | - |
| Sep 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.49 | 6.54% | - |
| Sep 4, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.11 | -0.93% | - |
| Sep 3, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.30 | -0.92% | - |
| Sep 2, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.50 | -2.68% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.09 | -0.88% | - |
| Aug 31, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.29 | 0.89% | - |
| Aug 28, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.09 | - | - |
| Aug 27, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.09 | - | - |
| Aug 26, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.09 | -1.75% | - |
| Aug 25, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.49 | - | - |
| Aug 24, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.49 | -1.72% | - |
| Aug 21, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.88 | 0.87% | - |
| Aug 20, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 22.68 | -3.36% | - |
| Aug 19, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.47 | -1.65% | - |
| Aug 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.87 | -0.82% | - |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | -0.81% | - |