MMG Limited (FRA:OMS1)
Germany · Delayed Price · Currency is EUR 0.8100
+0.0050 (0.62%)
At close: Mar 27, 2026
FRA:OMS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Mar 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.17% | - |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.82% | - |
| Mar 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.12% | - |
| Mar 23, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -5.88% | 590 |
| Mar 20, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -1.73% | 66 |
| Mar 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -5.98% | - |
| Mar 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Mar 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Mar 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Mar 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.63% | 700 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Mar 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Mar 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.41% | - |
| Mar 4, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 32,000 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.74% | - |
| Mar 2, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 5,000 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Feb 26, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 10,500 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Feb 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Feb 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.91% | 968 |
| Feb 19, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 900 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 196 |
| Feb 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 500 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Feb 11, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 6,000 |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 149 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 2,065 |
| Feb 5, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -5.26% | 2,000 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 2, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -2.68% | 3,010 |
| Jan 30, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -8.94% | 125 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 5,720 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jan 26, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 7.14% | 23,100 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | - |
| Jan 22, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 3,000 |
| Jan 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 7,000 |
| Jan 20, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 1,662 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 3,400 |