Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 5.80
+0.10 (1.75%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:OHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.75% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jun 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jun 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jun 9, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 8.57% | 30 |
| Jun 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Jun 5, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 666 |
| Jun 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| May 27, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5.77% | 306 |
| May 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| May 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| May 15, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 51 |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| May 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| May 12, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 330 |
| May 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| May 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| May 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| May 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| May 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| May 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Apr 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Apr 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Apr 20, 2026 | 4.72 | 4.92 | 4.72 | 4.92 | 4.92 | 2.93% | 922 |
| Apr 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |