OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.840
0.00 (0.00%)
At close: Jan 9, 2026
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.88% | - |
| Dec 4, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 6.11% | 10 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.80% | - |
| Nov 28, 2025 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | 2.46% | 1 |
| Nov 27, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | - |
| Nov 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.18% | - |
| Nov 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Nov 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Nov 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.38% | - |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | - |
| Nov 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 14.42% | 50 |
| Nov 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.55% | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Nov 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Oct 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.50% | - |
| Oct 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |