Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 4.280
-0.120 (-2.73%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:6Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | 165 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Oct 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Oct 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | - |
| Oct 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Oct 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.47% | - |
| Oct 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.29% | - |
| Oct 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.31% | - |
| Oct 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.42% | - |
| Oct 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.99% | - |
| Oct 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Oct 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.67% | - |
| Oct 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.37% | - |
| Oct 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | - |
| Oct 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Oct 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Oct 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% | - |
| Sep 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | - |
| Sep 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | - |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Sep 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.21% | - |
| Sep 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.53% | - |
| Sep 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| Sep 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.95% | - |
| Sep 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| Sep 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Sep 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.36% | - |
| Sep 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 9.44% | - |
| Sep 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.21% | - |
| Sep 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | - |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Sep 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Sep 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.16% | - |
| Sep 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5.77% | - |
| Sep 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.70% | - |
| Sep 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.54% | - |
| Sep 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.42% | - |
| Aug 31, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Aug 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Aug 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Aug 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | - |
| Aug 24, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Aug 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Aug 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | - |
| Aug 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.50% | - |
| Aug 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | - |
| Aug 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |