OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.380
-0.090 (-2.59%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:9WR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 8.44% | 1 |
| Jun 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| May 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| May 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.95% | - |
| May 27, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | -0.30% | 1 |
| May 26, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -3.51% | 2 |
| May 25, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | 5 |
| May 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| May 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -6.91% | - |
| May 20, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.62 | 3.43% | 13 |
| May 19, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.50 | 3.55% | 1,040 |
| May 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.89% | - |
| May 15, 2026 | 3.48 | 3.80 | 3.48 | 3.80 | 3.63 | 11.76% | 23 |
| May 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | 0.29% | - |
| May 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | - | - |
| May 12, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | - | - |
| May 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | -0.88% | - |
| May 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | -4.47% | - |
| May 7, 2026 | 3.47 | 3.58 | 3.47 | 3.58 | 3.42 | 2.87% | 40 |
| May 6, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.32 | -0.57% | 81 |
| May 5, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.34 | 2.34% | 5 |
| May 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | -3.93% | - |
| Apr 30, 2026 | 3.37 | 3.56 | 3.37 | 3.56 | 3.40 | 0.28% | 7 |
| Apr 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.39 | 1.72% | - |
| Apr 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.33 | 2.95% | - |
| Apr 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | 1.19% | - |
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.20 | -0.59% | - |
| Apr 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.22 | -0.30% | - |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | -0.29% | - |
| Apr 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | -2.02% | - |
| Apr 20, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.31 | 2.37% | 417 |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.23 | -0.59% | - |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | - | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | -3.41% | - |
| Apr 14, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.36 | 2.62% | 2 |
| Apr 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.28 | -1.44% | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.32 | -0.57% | - |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.34 | -1.69% | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.40 | 7.88% | - |
| Apr 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.15 | -3.51% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | 0.59% | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | -2.58% | - |
| Mar 31, 2026 | 3.38 | 3.49 | 3.38 | 3.49 | 3.33 | 4.49% | 2 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.19 | -1.47% | - |
| Mar 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | - | - |
| Mar 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | -1.74% | - |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.30 | -3.09% | - |
| Mar 24, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.40 | 2.30% | 11 |
| Mar 23, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.32 | 0.58% | 3,938 |
| Mar 20, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.31 | -0.57% | 10 |