OMS Energy Technologies Inc. (FRA:71D)
Germany · Delayed Price · Currency is EUR 3.620
+0.070 (1.97%)
At close: Aug 26, 2026
FRA:71D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | 1.97% | - |
| Aug 25, 2026 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 24, 2026 | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| Aug 21, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 1.56% | - |
| Aug 20, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -2.22% | - |
| Aug 19, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | 2.56% | - |
| Aug 18, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -3.56% | - |
| Aug 17, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | 3.55% | - |
| Aug 14, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -0.14% | - |
| Aug 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | - |
| Aug 12, 2026 | 3.71 | 3.71 | 3.49 | 3.49 | 3.49 | -3.32% | - |
| Aug 11, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | - | - |
| Aug 10, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -0.69% | - |
| Aug 7, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 3.71% | - |
| Aug 6, 2026 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 0.57% | - |
| Aug 5, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -3.06% | - |
| Aug 4, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 5.43% | 602 |
| Aug 3, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jul 31, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.15% | - |
| Jul 30, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Jul 29, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -2.98% | - |
| Jul 28, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 4.91% | - |
| Jul 27, 2026 | 3.52 | 3.53 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 24, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -6.28% | - |
| Jul 23, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 1.56% | - |
| Jul 22, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -0.14% | - |
| Jul 21, 2026 | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -2.48% | - |
| Jul 20, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 1.83% | - |
| Jul 17, 2026 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -4.17% | - |
| Jul 16, 2026 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.67% | - |
| Jul 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.60% | - |
| Jul 14, 2026 | 3.73 | 3.73 | 3.61 | 3.61 | 3.61 | 7.44% | - |
| Jul 13, 2026 | 3.71 | 3.71 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 10, 2026 | 3.57 | 3.57 | 3.36 | 3.36 | 3.36 | -9.19% | - |
| Jul 9, 2026 | 3.46 | 3.70 | 3.33 | 3.70 | 3.70 | 10.45% | 250 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | 5.02% | - |
| Jul 7, 2026 | 3.28 | 3.29 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Jul 6, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jul 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jul 2, 2026 | 3.25 | 3.25 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jul 1, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.86% | - |
| Jun 30, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -1.72% | - |
| Jun 29, 2026 | 3.29 | 3.29 | 3.21 | 3.21 | 3.21 | -4.04% | - |
| Jun 26, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 1.38% | - |
| Jun 25, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.29 | 0.76% | - |
| Jun 24, 2026 | 3.47 | 3.47 | 3.27 | 3.27 | 3.27 | 1.82% | - |
| Jun 23, 2026 | 3.36 | 3.36 | 3.21 | 3.21 | 3.21 | -6.93% | - |