Omada Health, Inc. (FRA:U76)
Germany · Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:U76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 10, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 18.64% | 132 |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 9.26% | - |
| Aug 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.36% | - |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Aug 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Aug 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 31, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 10 |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jul 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jul 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Jul 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Jul 21, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jul 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jul 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jul 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Jul 10, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.55% | 200 |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jul 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jul 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jul 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Jul 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.44% | - |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 11.80% | - |
| Jun 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jun 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Jun 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Jun 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jun 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jun 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |