Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.480
+0.140 (4.19%)
At close: Mar 27, 2026
FRA:6Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | - |
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.76% | - |
| Mar 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.72% | - |
| Mar 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | - |
| Mar 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Mar 17, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | 4.47% | 500 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | - |
| Mar 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.33% | - |
| Mar 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.69% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Mar 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 7.78% | - |
| Mar 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.42% | 1,479 |
| Mar 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -9.07% | - |
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 13.53% | - |
| Feb 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.72% | - |
| Feb 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.48% | - |
| Feb 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.71% | - |
| Feb 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.21% | - |
| Feb 23, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | - | 56 |
| Feb 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.72% | - |
| Feb 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | - |
| Feb 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.76% | - |
| Feb 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -6.06% | - |
| Feb 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | - |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| Feb 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.39% | - |
| Feb 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10.14% | - |
| Feb 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | - |
| Feb 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | - |
| Feb 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.46% | - |
| Feb 4, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | 2.73% | 111 |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.94% | - |
| Feb 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | - |
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Jan 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Jan 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Jan 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Jan 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Jan 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Jan 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| Jan 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Jan 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.67% | - |