OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 4.180
-0.010 (-0.24%)
Last updated: Oct 24, 2025, 8:02 AM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | 50 |
| Oct 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.96% | 50 |
| Oct 21, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.57% | 50 |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | 50 |
| Oct 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 50 |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | 50 |
| Oct 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.88% | 50 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 50 |
| Oct 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.62% | 50 |
| Oct 10, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 4.44% | 50 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 1 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | - |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | - |
| Oct 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Oct 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| 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 |