OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 4.590
+0.070 (1.55%)
At close: Sep 29, 2025
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Sep 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.55% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Sep 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.91% | 1 |
| Sep 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.13% | 1 |
| Sep 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | 1 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 1 |
| Sep 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.67% | 1 |
| Sep 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | 1 |
| Sep 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | 1 |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 1 |
| Sep 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | 1 |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 1 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | 1 |
| Sep 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.66% | 1 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 1 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.30% | 1 |
| Sep 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | 1 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 1 |
| Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 1 |
| Aug 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 1 |
| Aug 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 1 |
| Aug 27, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% | 1 |
| Aug 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% | 1 |
| Aug 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.48% | 1 |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.27% | 1 |
| Aug 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.50% | 1 |
| Aug 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | 1 |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | 1 |
| Aug 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | 1 |
| Aug 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.72% | 1 |
| Aug 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 1 |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | 1 |
| Aug 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | 1 |
| Aug 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | 1 |
| Aug 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% | 1 |
| Aug 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | 1 |
| Aug 6, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 1 |
| Aug 5, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 3.45% | 1 |
| Aug 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.68% | 350 |
| Aug 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.04% | 350 |
| Jul 31, 2025 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 2.22% | 350 |
| Jul 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | 50 |
| Jul 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 50 |
| Jul 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.79% | 50 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 50 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.49% | 50 |
| Jul 23, 2025 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 0.64% | 50 |