Omnia Holdings Limited (FRA:OHZ)
Germany · Delayed Price · Currency is EUR 5.35
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:OHZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | - | - | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.98% | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.20 | - | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.20 | 0.90% | - |
| Aug 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | - | - |
| Aug 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | 0.91% | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.11 | 1.85% | - |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.01 | -1.82% | - |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.11 | -0.90% | - |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | -0.89% | - |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.20 | -0.88% | - |
| Jul 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.25 | -0.88% | - |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | -0.87% | - |
| Jul 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | -0.86% | - |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.38 | 0.87% | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | 0.88% | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | - | - |
| Jul 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | -0.87% | - |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | -2.54% | - |
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.48 | -1.67% | - |
| Jul 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.57 | 0.84% | - |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | - | - |
| Jul 14, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.52 | 0.85% | 126 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.48 | -0.84% | - |
| Jul 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | - | - |
| Jul 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | 0.85% | - |
| Jul 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.48 | -0.84% | - |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | - | - |
| Jul 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | -0.83% | - |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.57 | 0.84% | - |
| Jul 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | - | - |
| Jul 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.52 | 0.85% | - |
| Jun 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.48 | - | - |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.48 | 1.72% | - |
| Jun 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.38 | 1.75% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | -0.87% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | - | - |
| Jun 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | 0.88% | - |
| Jun 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | - | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.29 | -0.87% | - |
| Jun 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.34 | -2.54% | - |