OMRON Corporation (FRA:OMR1)
Germany · Delayed Price · Currency is EUR 27.12
+0.17 (0.63%)
At close: Apr 23, 2026
FRA:OMR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.98 | 27.12 | 26.98 | 27.12 | 27.12 | 0.63% | - |
| Apr 22, 2026 | 27.01 | 27.01 | 26.95 | 26.95 | 26.95 | -1.06% | - |
| Apr 21, 2026 | 27.31 | 27.35 | 27.22 | 27.24 | 27.24 | 1.23% | 70 |
| Apr 20, 2026 | 26.91 | 26.91 | 26.86 | 26.91 | 26.91 | -2.43% | - |
| Apr 17, 2026 | 26.27 | 27.58 | 26.26 | 27.58 | 27.58 | 3.30% | 150 |
| Apr 16, 2026 | 26.11 | 26.70 | 26.10 | 26.70 | 26.70 | 5.49% | 150 |
| Apr 15, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | -0.35% | - |
| Apr 14, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Apr 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 9, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | -0.81% | 100 |
| Apr 8, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 2.48% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Apr 1, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 70 |
| Mar 31, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 4.24% | 21 |
| Mar 30, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.32 | -1.67% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | - | - |
| Mar 25, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.71 | 0.84% | - |
| Mar 24, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.52 | -0.83% | - |
| Mar 23, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 23.71 | -3.23% | 100 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.50 | -0.80% | - |
| Mar 19, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 24.70 | - | 35 |
| Mar 18, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 24.70 | 1.63% | - |
| Mar 17, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.31 | - | - |
| Mar 16, 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 24.31 | 1.65% | - |
| Mar 13, 2026 | 24.20 | 24.80 | 24.20 | 24.20 | 23.91 | -3.20% | 5 |
| Mar 12, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.70 | -2.34% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.20 | 25.60 | 25.29 | 0.79% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.10 | 2.42% | - |
| Mar 9, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.50 | -5.34% | - |
| Mar 6, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 25.89 | -0.76% | - |
| Mar 5, 2026 | 26.20 | 26.40 | 26.00 | 26.40 | 26.08 | 1.54% | 120 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.69 | -3.70% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.68 | -6.90% | - |
| Mar 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | -2.03% | - |
| Feb 27, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.25 | 1.37% | 14 |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.85 | -2.67% | - |
| Feb 25, 2026 | 30.00 | 30.20 | 30.00 | 30.00 | 29.64 | 4.90% | 150 |
| Feb 24, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.26 | 1.42% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.86 | - | - |
| Feb 20, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.86 | 1.44% | - |
| Feb 19, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.47 | 6.92% | - |
| Feb 18, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 25.69 | -2.26% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.40 | 26.60 | 26.28 | 3.91% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.29 | -0.78% | - |
| Feb 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.49 | -1.53% | - |
| Feb 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | - | - |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | 1.55% | - |