Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 4.560
-0.060 (-1.30%)
At close: Feb 20, 2026
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |