OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.270
+0.020 (0.62%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:9WR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1.56% | - |
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Aug 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Aug 19, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 18, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 17, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Aug 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Aug 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Aug 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Aug 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.60% | - |
| Aug 5, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 1.52% | 3 |
| Aug 4, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 2.18% | 2 |
| Aug 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Jul 31, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Jul 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Jul 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Jul 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Jul 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Jul 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Jul 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jul 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Jul 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.92% | - |
| Jul 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Jul 16, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Jul 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Jul 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | - |
| Jul 9, 2026 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 1.52% | 220 |
| Jul 8, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 7.14% | 80 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Jul 6, 2026 | 3.13 | 3.22 | 3.13 | 3.22 | 3.22 | 4.21% | 2 |
| Jul 3, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Jul 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jul 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Jun 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Jun 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | - |
| Jun 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Jun 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Jun 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.88% | - |
| Jun 23, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.04% | 10 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jun 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |