OMER S.p.A. (FRA:9WR)
Germany · Delayed Price · Currency is EUR 3.350
-0.020 (-0.59%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9WR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | - | -0.59% | - |
| Apr 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Apr 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | - |
| Apr 20, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 2.37% | 417 |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Apr 14, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 2.62% | 2 |
| Apr 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.44% | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.88% | - |
| Apr 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | - |
| Mar 31, 2026 | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | 4.49% | 2 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.47% | - |
| Mar 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Mar 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.09% | - |
| Mar 24, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 2.30% | 11 |
| Mar 23, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 0.58% | 3,938 |
| Mar 20, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | -0.57% | 10 |
| Mar 19, 2026 | 3.37 | 3.52 | 3.37 | 3.48 | 3.48 | -1.14% | 350 |
| Mar 18, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | -0.85% | 72 |
| Mar 17, 2026 | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | 3.50% | 5 |
| Mar 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Mar 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | - |
| Mar 11, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | -0.55% | 3 |
| Mar 10, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 6.78% | 10 |
| Mar 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.31% | - |
| Mar 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.07% | - |
| Mar 5, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 2.87% | 383 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Mar 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Feb 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Feb 23, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | -1.26% | 40 |
| 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 |