Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 3.760
-0.020 (-0.53%)
At close: Nov 28, 2025
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Nov 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Nov 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Oct 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Oct 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Oct 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 16, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.09% | 500 |
| Oct 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Oct 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Oct 8, 2025 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 41 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Oct 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Oct 2, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Oct 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Sep 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Sep 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Sep 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Sep 23, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 2.22% | 1,198 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |