Omni Bridgeway Limited (FRA:MXG1)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:MXG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Apr 20, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Apr 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -9.26% | - |
| Apr 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Apr 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Apr 8, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | - |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.84% | - |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Apr 1, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Mar 31, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Mar 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | - |
| Mar 24, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Mar 19, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Mar 18, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Mar 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Mar 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | - |
| Mar 13, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Mar 11, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Mar 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Mar 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Mar 5, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Mar 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.61% | - |
| Feb 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Feb 26, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 4.37% | - |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Feb 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Feb 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Feb 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Feb 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Feb 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.43% | - |
| Feb 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.41% | - |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 6.36% | - |