OMRON Corporation (FRA:OMR1)
Germany · Delayed Price · Currency is EUR 23.60
-0.40 (-1.67%)
At close: Mar 27, 2026
FRA:OMR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 25, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 24, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 23, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | -3.23% | 100 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 19, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | - | 35 |
| Mar 18, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 17, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | - | - |
| Mar 16, 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Mar 13, 2026 | 24.20 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 5 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Mar 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | -5.34% | - |
| Mar 6, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 5, 2026 | 26.20 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 120 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -6.90% | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Feb 27, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 1.37% | 14 |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Feb 25, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 4.90% | 150 |
| Feb 24, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| 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 |