Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.340
+0.080 (2.45%)
Last updated: Aug 27, 2026, 8:42 AM CET
FRA:6Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Aug 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.65% | - |
| Aug 12, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | 165 |
| Aug 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.30% | - |
| Aug 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Aug 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Aug 3, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | - |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | - |
| Jul 30, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jul 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Jul 28, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.61% | - |
| Jul 27, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Jul 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jul 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Jul 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.25% | - |
| Jul 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jul 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.05% | - |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | - |
| Jul 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.51% | - |
| Jul 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.15% | - |
| Jul 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jul 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Jul 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.45% | - |
| Jul 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | - |
| Jul 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Jul 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.75% | - |
| Jul 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.56% | - |
| Jul 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |
| Jun 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jun 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Jun 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jun 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jun 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.78% | - |
| Jun 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Jun 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.74% | - |