Omda AS (FRA:6Q1)
Germany
· Delayed Price · Currency is EUR 4.080
-0.090 (-2.16%)
Last updated: Dec 5, 2025, 8:16 AM CET
Omda AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.97 | 4.17 | 3.97 | 4.17 | 4.17 | 8.88% | 745 |
| Dec 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.49% | - |
| Dec 2, 2025 | 3.79 | 4.01 | 3.79 | 4.01 | 4.01 | 6.37% | 37 |
| Dec 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.84% | - |
| Nov 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.47% | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.10% | - |
| Nov 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Nov 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.54% | - |
| Nov 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | - |
| Nov 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.79% | - |
| Nov 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Nov 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Nov 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.76% | - |
| Nov 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| Nov 14, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Nov 13, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.68% | - |
| Nov 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| Nov 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.85% | - |
| Nov 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.07% | - |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.34% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Nov 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | - |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Oct 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Oct 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| Oct 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.26% | - |
| Oct 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| Oct 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.04% | - |
| Oct 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.48% | - |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.87% | - |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.31% | - |
| Oct 16, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Oct 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| Oct 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% | - |
| Oct 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.93% | - |
| Oct 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Oct 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.59% | - |
| Oct 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.93% | - |
| Oct 2, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.39% | - |
| Oct 1, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.71% | - |
| Sep 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.32% | - |
| Sep 29, 2025 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -3.22% | 540 |
| Sep 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Sep 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.33% | - |
| Sep 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.38% | - |
| Sep 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Sep 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.67% | - |
| Sep 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Sep 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Sep 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | - |
| Sep 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | - |
| Sep 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Sep 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 7.35% | - |
| Sep 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -6.62% | - |
| Sep 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Sep 8, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Sep 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Sep 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.04% | - |
| Sep 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.45% | - |
| Sep 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.49% | - |
| Aug 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.14% | - |
| Aug 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.22% | - |
| Aug 27, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | - |
| Aug 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Aug 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.22% | - |
| Aug 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | - |
| Aug 13, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | - |
| Aug 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Aug 11, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | -3.77% | - |
| Aug 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.17% | - |
| Aug 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Aug 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Aug 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Jul 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Jul 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.71% | - |
| Jul 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.98% | - |
| Jul 28, 2025 | 4.20 | 4.37 | 4.20 | 4.36 | 4.36 | 2.59% | 1,900 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | - |
| Jul 23, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.42% | - |
| Jul 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Jul 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jul 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |