OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.390
0.00 (0.00%)
At close: Mar 27, 2026
FRA:9WR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Mar 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.09% | - |
| Mar 24, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 2.30% | 11 |
| Mar 23, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 0.58% | 3,938 |
| Mar 20, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | -0.57% | 10 |
| Mar 19, 2026 | 3.37 | 3.52 | 3.37 | 3.48 | 3.48 | -1.14% | 350 |
| Mar 18, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | -0.85% | 72 |
| Mar 17, 2026 | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | 3.50% | 5 |
| Mar 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Mar 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | - |
| Mar 11, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | 3 |
| Mar 10, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 6.78% | 10 |
| Mar 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.31% | - |
| Mar 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.07% | - |
| Mar 5, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 2.87% | 383 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Feb 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Feb 23, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | -1.26% | 40 |
| Feb 20, 2026 | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | 4.20% | 10 |
| Feb 19, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | - |
| Feb 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Feb 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.30% | - |
| Feb 13, 2026 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | - | 5 |
| Feb 12, 2026 | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | 1.55% | 10 |
| Feb 11, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | -0.51% | 18 |
| Feb 10, 2026 | 3.82 | 3.97 | 3.82 | 3.90 | 3.90 | -1.02% | 26 |
| Feb 9, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 2.60% | 1 |
| Feb 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| Feb 5, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 7.49% | 26 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.81% | - |
| Feb 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Jan 30, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | - |
| Jan 29, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 3.17% | 11 |
| Jan 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.32% | - |
| Jan 27, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 0.52% | 18 |
| Jan 26, 2026 | 3.73 | 3.86 | 3.73 | 3.86 | 3.86 | 5.18% | 10 |
| Jan 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.51% | - |
| Jan 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.05% | - |
| Jan 19, 2026 | 3.48 | 3.61 | 3.48 | 3.61 | 3.61 | -1.10% | 5 |