Omada Health, Inc. (FRA:U76)
Germany · Delayed Price · Currency is EUR 16.60
-0.30 (-1.78%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:U76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 202 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Oct 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 20, 2026 | 15.70 | 16.70 | 15.70 | 16.70 | 16.70 | 7.74% | - |
| Oct 19, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -6.06% | 202 |
| Oct 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Oct 15, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | -5.81% | - |
| Oct 14, 2026 | 16.10 | 17.20 | 16.10 | 17.20 | 17.20 | -9.95% | 140 |
| Oct 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Oct 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Oct 7, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 3.91% | - |
| Oct 6, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | - | - |
| Oct 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 2, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | - |
| Oct 1, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 7.14% | 20 |
| Sep 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Sep 28, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 2.96% | 1,725 |
| Sep 25, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 24, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Sep 23, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 22, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 4.60% | - |
| Sep 21, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Sep 18, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.94% | - |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Sep 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Sep 15, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Sep 14, 2026 | 16.50 | 17.60 | 16.50 | 17.60 | 17.60 | -3.30% | - |
| Sep 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Sep 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 9, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Sep 8, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Sep 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Sep 3, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Sep 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -7.21% | - |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.12% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -5.77% | 4,901 |
| Aug 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Aug 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Aug 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Aug 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 17, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -4.33% | - |