Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.690
-0.060 (-1.60%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:6Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.60% | - |
| Apr 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Apr 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.20% | - |
| Apr 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.97% | - |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | - |
| Apr 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.42% | - |
| Apr 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.23% | - |
| Apr 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Apr 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.12% | - |
| Apr 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.92% | - |
| Apr 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5.21% | - |
| Apr 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.19% | - |
| Apr 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.28% | - |
| Apr 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Apr 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| Apr 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.29% | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.05% | - |
| Mar 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.01% | - |
| 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% | - |