OMRON Corporation (FRA:OMR1)
Germany · Delayed Price · Currency is EUR 27.80
+1.80 (6.92%)
At close: Feb 19, 2026
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | - |
| Feb 19, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 6.92% | - |
| Feb 18, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.60 | 3.91% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Feb 10, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Feb 9, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 7.44% | 81 |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Feb 3, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Feb 2, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 1.89% | - |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 28, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jan 27, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 26, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 21, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Jan 20, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jan 19, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -2.73% | 226 |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 15, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -1.77% | - |
| Jan 12, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 2.73% | - |
| Jan 9, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jan 8, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 53 |
| Jan 6, 2026 | 21.40 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | - |
| Jan 5, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Jan 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 30, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Dec 29, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Dec 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 18, 2025 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Dec 12, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Dec 11, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Dec 10, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Dec 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 5, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 4, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 4.63% | - |