MMG Limited (FRA:OMS1)
Germany · Delayed Price · Currency is EUR 0.7856
-0.0042 (-0.53%)
At close: Oct 23, 2026
FRA:OMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.53% | - |
| Oct 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.05% | - |
| Oct 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.17% | - |
| Oct 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.54% | - |
| Oct 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.35% | - |
| Oct 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Oct 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.40% | - |
| Oct 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.22% | - |
| Oct 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.51% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.19% | - |
| Oct 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.21% | - |
| Oct 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.07% | - |
| Oct 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.02% | - |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.18% | - |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.70% | - |
| Oct 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.47% | 400 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.27% | - |
| Sep 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.91% | - |
| Sep 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.23% | - |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.17% | - |
| Sep 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.56% | - |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.71% | - |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.12% | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.92% | - |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.85% | - |
| Sep 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.83% | - |
| Sep 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.39% | - |
| Sep 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.79% | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.10% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.26% | - |
| Sep 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.09% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.23% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.06% | - |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.53% | - |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.39% | - |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.34% | - |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.02% | - |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.21% | - |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.68% | - |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 1.29% | - |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.58% | - |
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.60% | - |
| Aug 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.78% | 1,000 |
| Aug 21, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.20% | 45,000 |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.57% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.07% | - |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.19% | - |