Omni Bridgeway Limited (FRA:MXG1)
Germany · Delayed Price · Currency is EUR 0.9700
+0.0100 (1.04%)
Last updated: Jun 26, 2026, 5:15 PM CET
FRA:MXG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Jun 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | - |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Jun 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jun 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | - |
| Jun 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | - |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.62% | - |
| Jun 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Jun 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | - |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jun 1, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| May 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| May 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| May 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| May 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| May 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| May 22, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| May 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| May 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| May 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| May 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| May 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| May 6, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| May 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Apr 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | - |
| Apr 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Apr 28, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 4,989 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| 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 | - | - |