Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 4.680
-0.060 (-1.27%)
At close: Mar 27, 2026
FRA:OHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Mar 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Mar 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Mar 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Mar 23, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 2.18% | 646 |
| Mar 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Mar 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.81% | - |
| Mar 18, 2026 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | 3.51% | 100 |
| Mar 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Mar 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Mar 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Mar 10, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 7.31% | 320 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Mar 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Mar 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.74% | - |
| Mar 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Feb 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Feb 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.73% | - |
| Feb 25, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 4.33% | 667 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Feb 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Feb 19, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 852 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Feb 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Feb 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Feb 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Feb 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Feb 3, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 8.45% | 3,092 |
| Feb 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.48% | - |
| Jan 30, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Jan 29, 2026 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 3.12% | 200 |
| Jan 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jan 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Jan 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jan 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Jan 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jan 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jan 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |