MMG Limited (FRA:OMS1)
Germany · Delayed Price · Currency is EUR 0.9690
+0.0448 (4.85%)
At close: Sep 18, 2026
FRA:OMS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | - |
| Aug 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.24% | - |
| Aug 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.36% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.46% | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | - |
| Aug 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.69% | - |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.73% | - |
| Aug 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.52% | - |
| Aug 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.61% | - |
| Jul 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.51% | - |
| Jul 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.29% | - |
| Jul 29, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.54% | - |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.67% | - |
| Jul 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.19% | - |
| Jul 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.64% | - |
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.86% | 1,500 |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.12% | - |
| Jul 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.11% | - |
| Jul 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.79% | 2,819 |
| Jul 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.60% | - |
| Jul 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.98% | - |
| Jul 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.94% | - |
| Jul 14, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 6.84% | - |
| Jul 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.89% | - |