OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.970
+0.160 (4.20%)
Last updated: Feb 20, 2026, 10:45 AM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.82% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Jan 14, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.53% | 70 |
| Jan 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | 50 |
| Jan 12, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 1.56% | 1 |
| Jan 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.29% | - |
| Jan 7, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | 0.77% | 1 |
| Jan 6, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -2.50% | 2 |
| Jan 5, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.76% | 1 |
| Jan 2, 2026 | 3.84 | 3.97 | 3.84 | 3.97 | 3.97 | -1.00% | 1 |
| Dec 30, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | - | 102 |
| Dec 29, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | 2.82% | 25 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Dec 22, 2025 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 3.34% | 4 |
| Dec 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Dec 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Dec 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Dec 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Dec 15, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Dec 12, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% | - |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | - |
| Dec 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.27% | - |
| Dec 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Dec 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.74% | - |