OMER S.p.A. (BIT:OMER)
Italy
· Delayed Price · Currency is EUR 4.090
-0.070 (-1.68%)
At close: Dec 5, 2025
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.14 | 4.04 | 4.09 | 4.09 | -1.68% | 14,011 |
| Dec 4, 2025 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | 0.48% | 17,534 |
| Dec 3, 2025 | 4.18 | 4.37 | 4.14 | 4.14 | 4.14 | 2.73% | 73,245 |
| Dec 2, 2025 | 4.01 | 4.08 | 3.95 | 4.03 | 4.03 | 1.26% | 18,435 |
| Dec 1, 2025 | 4.03 | 4.14 | 3.98 | 3.98 | 3.98 | -3.16% | 7,051 |
| Nov 28, 2025 | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | 1.48% | 8,591 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.00 | 4.05 | 4.05 | -3.57% | 27,367 |
| Nov 26, 2025 | 4.16 | 4.34 | 4.05 | 4.20 | 4.20 | 2.19% | 30,248 |
| Nov 25, 2025 | 4.33 | 4.44 | 4.05 | 4.11 | 4.11 | -5.30% | 54,272 |
| Nov 24, 2025 | 4.35 | 4.44 | 4.17 | 4.34 | 4.34 | 1.17% | 9,666 |
| Nov 21, 2025 | 4.38 | 4.38 | 4.21 | 4.29 | 4.29 | -1.38% | 10,152 |
| Nov 20, 2025 | 4.30 | 4.47 | 3.92 | 4.35 | 4.35 | 1.16% | 101,566 |
| Nov 19, 2025 | 4.43 | 4.58 | 4.20 | 4.30 | 4.30 | -4.44% | 23,941 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.39 | 4.50 | 4.50 | -6.05% | 35,148 |
| Nov 17, 2025 | 4.98 | 5.00 | 4.69 | 4.79 | 4.79 | -5.34% | 21,169 |
| Nov 14, 2025 | 5.02 | 5.38 | 4.75 | 5.06 | 5.06 | -0.39% | 62,838 |
| Nov 13, 2025 | 4.54 | 5.08 | 4.48 | 5.08 | 5.08 | 12.14% | 114,440 |
| Nov 12, 2025 | 4.30 | 4.56 | 4.30 | 4.53 | 4.53 | 5.84% | 76,774 |
| Nov 11, 2025 | 4.40 | 4.44 | 4.22 | 4.28 | 4.28 | -2.73% | 15,557 |
| Nov 10, 2025 | 4.52 | 4.60 | 4.31 | 4.40 | 4.40 | - | 19,873 |
| Nov 7, 2025 | 4.17 | 4.53 | 4.10 | 4.40 | 4.40 | 6.80% | 29,686 |
| Nov 6, 2025 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | 0.98% | 2,161 |
| Nov 5, 2025 | 4.10 | 4.17 | 4.06 | 4.08 | 4.08 | 0.74% | 10,759 |
| Nov 4, 2025 | 4.04 | 4.05 | 3.96 | 4.05 | 4.05 | -0.98% | 2,298 |
| Nov 3, 2025 | 4.09 | 4.09 | 3.90 | 4.09 | 4.09 | 1.24% | 12,390 |
| Oct 31, 2025 | 4.06 | 4.06 | 3.96 | 4.04 | 4.04 | -0.25% | 15,263 |
| Oct 30, 2025 | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | -1.70% | 30,773 |
| Oct 29, 2025 | 4.03 | 4.12 | 3.87 | 4.12 | 4.12 | -0.96% | 30,865 |
| Oct 28, 2025 | 4.06 | 4.20 | 4.04 | 4.16 | 4.16 | -0.72% | 9,638 |
| Oct 27, 2025 | 4.20 | 4.27 | 4.05 | 4.19 | 4.19 | -1.41% | 8,702 |
| Oct 24, 2025 | 4.29 | 4.29 | 4.19 | 4.25 | 4.25 | -1.39% | 35,535 |
| Oct 23, 2025 | 4.32 | 4.32 | 4.21 | 4.31 | 4.31 | 1.17% | 30,275 |
| Oct 22, 2025 | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | -1.84% | 3,250 |
| Oct 21, 2025 | 4.19 | 4.39 | 4.19 | 4.34 | 4.34 | 2.60% | 6,655 |
| Oct 20, 2025 | 4.26 | 4.34 | 4.22 | 4.23 | 4.23 | -2.53% | 7,274 |
| Oct 17, 2025 | 4.30 | 4.38 | 4.20 | 4.34 | 4.34 | -0.23% | 6,277 |
| Oct 16, 2025 | 4.48 | 4.49 | 4.35 | 4.35 | 4.35 | -1.14% | 3,698 |
| Oct 15, 2025 | 4.45 | 4.54 | 4.36 | 4.40 | 4.40 | -1.12% | 68,486 |
| Oct 14, 2025 | 4.65 | 4.65 | 4.26 | 4.45 | 4.45 | -2.63% | 16,208 |
| Oct 13, 2025 | 4.63 | 4.67 | 4.56 | 4.57 | 4.57 | 0.66% | 702 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.53 | 4.54 | 4.54 | -1.09% | 3,798 |
| Oct 9, 2025 | 4.60 | 4.69 | 4.58 | 4.59 | 4.59 | 0.88% | 3,165 |
| Oct 8, 2025 | 4.49 | 4.66 | 4.49 | 4.55 | 4.55 | 0.44% | 6,524 |
| Oct 7, 2025 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | 0.89% | 395 |
| Oct 6, 2025 | 4.44 | 4.60 | 4.44 | 4.49 | 4.49 | -0.88% | 4,594 |
| Oct 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.44% | 600 |
| Oct 2, 2025 | 4.52 | 4.62 | 4.52 | 4.55 | 4.55 | - | 222 |
| Oct 1, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.22% | 33,535 |
| Sep 30, 2025 | 4.55 | 4.66 | 4.53 | 4.56 | 4.56 | -1.94% | 2,013 |
| Sep 29, 2025 | 4.65 | 4.70 | 4.56 | 4.65 | 4.65 | - | 2,978 |
| Sep 26, 2025 | 4.63 | 4.65 | 4.61 | 4.65 | 4.65 | 1.97% | 2,815 |
| Sep 25, 2025 | 4.60 | 4.66 | 4.56 | 4.56 | 4.56 | -2.36% | 8,713 |
| Sep 24, 2025 | 4.60 | 4.72 | 4.56 | 4.67 | 4.67 | -0.43% | 2,920 |
| Sep 23, 2025 | 4.63 | 4.83 | 4.62 | 4.69 | 4.69 | 0.43% | 29,727 |
| Sep 22, 2025 | 4.69 | 4.69 | 4.55 | 4.67 | 4.67 | 2.86% | 7,403 |
| Sep 19, 2025 | 4.49 | 4.58 | 4.49 | 4.54 | 4.54 | -0.66% | 12,860 |
| Sep 18, 2025 | 4.52 | 4.66 | 4.41 | 4.57 | 4.57 | 0.88% | 13,710 |
| Sep 17, 2025 | 4.52 | 4.60 | 4.52 | 4.53 | 4.53 | -1.52% | 1,072 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | 8,643 |
| Sep 15, 2025 | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | -2.75% | 15,805 |
| Sep 12, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 2.16% | 143 |
| Sep 11, 2025 | 4.55 | 4.68 | 4.55 | 4.62 | 4.62 | 1.99% | 6,938 |
| Sep 10, 2025 | 4.78 | 4.78 | 4.53 | 4.53 | 4.53 | -0.66% | 12,255 |
| Sep 9, 2025 | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -2.36% | 173 |
| Sep 8, 2025 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | - | 613 |
| Sep 5, 2025 | 4.64 | 4.67 | 4.53 | 4.67 | 4.67 | 1.30% | 392 |
| Sep 4, 2025 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.43% | 5,424 |
| Sep 3, 2025 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | -0.64% | 3,884 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -1.89% | 298 |
| Sep 1, 2025 | 4.64 | 4.78 | 4.64 | 4.75 | 4.75 | 1.06% | 2,102 |
| Aug 29, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.67% | 210 |
| Aug 28, 2025 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | -0.42% | 1,850 |
| Aug 27, 2025 | 4.79 | 4.83 | 4.70 | 4.80 | 4.80 | 0.21% | 5,260 |
| Aug 26, 2025 | 4.70 | 4.82 | 4.70 | 4.79 | 4.79 | -0.21% | 2,093 |
| Aug 25, 2025 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | - | 10,459 |
| Aug 22, 2025 | 4.72 | 4.80 | 4.56 | 4.80 | 4.80 | 0.21% | 9,486 |
| Aug 21, 2025 | 4.77 | 4.85 | 4.75 | 4.79 | 4.79 | 1.91% | 11,981 |
| Aug 20, 2025 | 4.57 | 4.73 | 4.41 | 4.70 | 4.70 | -2.08% | 6,764 |
| Aug 19, 2025 | 4.78 | 4.80 | 4.58 | 4.80 | 4.80 | 2.13% | 2,838 |
| Aug 18, 2025 | 4.90 | 4.90 | 4.68 | 4.70 | 4.70 | -2.08% | 8,002 |
| Aug 14, 2025 | 4.47 | 4.80 | 4.42 | 4.80 | 4.80 | 5.03% | 34,416 |
| Aug 13, 2025 | 4.55 | 4.57 | 4.42 | 4.57 | 4.57 | 1.78% | 5,343 |
| Aug 12, 2025 | 4.40 | 4.58 | 4.40 | 4.49 | 4.49 | 1.58% | 2,683 |
| Aug 11, 2025 | 4.43 | 4.47 | 4.42 | 4.42 | 4.42 | -1.78% | 3,985 |
| Aug 8, 2025 | 4.63 | 4.79 | 4.45 | 4.50 | 4.50 | -0.66% | 16,155 |
| Aug 7, 2025 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -2.58% | 782 |
| Aug 6, 2025 | 4.62 | 4.66 | 4.51 | 4.65 | 4.65 | 0.65% | 7,086 |
| Aug 5, 2025 | 4.64 | 4.92 | 4.47 | 4.62 | 4.62 | 2.44% | 22,407 |
| Aug 4, 2025 | 4.57 | 4.63 | 4.50 | 4.51 | 4.51 | 2.50% | 5,821 |
| Aug 1, 2025 | 4.43 | 4.79 | 4.40 | 4.40 | 4.40 | -2.44% | 9,857 |
| Jul 31, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -0.88% | 658 |
| Jul 30, 2025 | 4.55 | 4.63 | 4.55 | 4.55 | 4.55 | - | 5,671 |
| Jul 29, 2025 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | -1.73% | 1,377 |
| Jul 28, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 280 |
| Jul 25, 2025 | 4.70 | 4.79 | 4.60 | 4.63 | 4.63 | -1.70% | 5,339 |
| Jul 24, 2025 | 4.71 | 4.77 | 4.71 | 4.71 | 4.71 | -1.26% | 652 |
| Jul 23, 2025 | 4.60 | 4.77 | 4.56 | 4.77 | 4.77 | 1.49% | 6,330 |
| Jul 22, 2025 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -0.21% | 2,333 |
| Jul 21, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 2,134 |
| Jul 18, 2025 | 4.54 | 4.80 | 4.54 | 4.80 | 4.80 | 3.00% | 5,621 |