Omda AS (FRA:6Q1)
Germany · Delayed Price · Currency is EUR 3.280
-0.100 (-2.96%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:6Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | - |
| Jun 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.15% | - |
| Jun 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Jun 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.35% | - |
| Jun 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jun 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.21% | - |
| Jun 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.16% | - |
| Jun 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Jun 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jun 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Jun 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| May 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| May 28, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.10% | - |
| May 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.87% | - |
| May 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| May 22, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.51% | - |
| May 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| May 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | - |
| May 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.32% | - |
| May 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | - |
| May 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| May 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.85% | - |
| May 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.23% | - |
| May 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| May 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | - |
| May 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| May 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| May 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| May 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| May 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Apr 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Apr 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.01% | - |
| Apr 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | -0.54% | - |
| Apr 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | - | - |
| Apr 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | -1.60% | - |
| Apr 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 1.08% | - |
| Apr 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | 2.20% | - |
| Apr 21, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 1.97% | - |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -0.28% | - |
| Apr 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 1.42% | - |