Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.400
-0.030 (-0.87%)
Last updated: Feb 23, 2026, 8:22 AM CET
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.88 | 4.07 | 3.88 | 4.07 | 4.07 | 2.78% | 105 |
| Jan 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Jan 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jan 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.75% | - |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.35% | - |
| Jan 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jan 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Jan 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jan 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Jan 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | - |
| Jan 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -9.43% | - |
| Dec 30, 2025 | 3.84 | 4.24 | 3.84 | 4.24 | 4.24 | 8.16% | 75 |
| Dec 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| 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% | - |