Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 4.460
-0.160 (-3.46%)
At close: Jan 30, 2026
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Jan 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33% | - |
| Jan 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jan 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jan 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Jan 8, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 3.43% | 1 |
| Jan 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jan 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Jan 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Dec 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 22, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | - | 133 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4,000 |
| Dec 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Dec 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Dec 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Dec 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Dec 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Dec 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Nov 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |