Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.950
+0.090 (2.33%)
At close: Dec 19, 2025
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 2.33% | 1,088 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | - |
| Dec 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Dec 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Dec 15, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.72% | - |
| Dec 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.83% | - |
| Dec 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Dec 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Dec 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.16% | - |
| Dec 4, 2025 | 3.97 | 4.17 | 3.97 | 4.17 | 4.17 | 8.88% | 745 |
| Dec 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.49% | - |
| Dec 2, 2025 | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | 6.37% | 37 |
| Dec 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.84% | - |
| Nov 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.47% | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.10% | - |
| Nov 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Nov 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% | - |
| Nov 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | - |
| Nov 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.79% | - |
| Nov 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Nov 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Nov 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| Nov 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Nov 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.68% | - |
| Nov 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| Nov 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |
| Nov 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | - |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.34% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Nov 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | - |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Oct 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Oct 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| Oct 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.26% | - |
| Oct 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| Oct 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.04% | - |
| Oct 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | - |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.87% | - |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.31% | - |
| Oct 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |