OMER S.p.A. (FRA:9WR)
Germany
· Delayed Price · Currency is EUR 3.930
-0.030 (-0.76%)
Last updated: Dec 3, 2025, 8:04 AM CET
OMER S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 6.11% | 10 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Dec 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.80% | - |
| Nov 28, 2025 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | 2.46% | 1 |
| Nov 27, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.92% | - |
| Nov 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.18% | - |
| Nov 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Nov 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Nov 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -5.38% | - |
| Nov 19, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | - |
| Nov 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 14.42% | 50 |
| Nov 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.55% | - |
| Nov 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Nov 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Nov 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| 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 | -1.50% | - |
| Oct 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |
| Oct 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Oct 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Oct 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.96% | - |
| Oct 21, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.57% | - |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Oct 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% | - |
| Oct 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.88% | - |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Oct 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.62% | - |
| Oct 10, 2025 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 4.44% | 50 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | - |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | - |
| Oct 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Oct 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.53% | - |
| Sep 29, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.55% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Sep 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Sep 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.91% | - |
| Sep 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.13% | - |
| Sep 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.00% | - |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.67% | - |
| Sep 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Sep 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.67% | - |
| Sep 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Sep 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.66% | - |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | - |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.30% | - |
| Sep 3, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Sep 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Aug 29, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Aug 27, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.43% | - |
| Aug 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% | - |
| Aug 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.48% | - |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.27% | - |
| Aug 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.50% | - |
| Aug 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.07% | - |
| Aug 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | - |
| Aug 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.72% | - |
| Aug 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Aug 13, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Aug 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| Aug 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.34% | - |
| Aug 8, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% | - |
| Aug 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Aug 6, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | - |
| Aug 5, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | 3.45% | 1 |
| Aug 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.68% | - |
| Aug 1, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.04% | - |
| Jul 31, 2025 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 2.22% | 350 |
| Jul 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Jul 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Jul 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.79% | - |
| Jul 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jul 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.49% | - |
| Jul 23, 2025 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 0.64% | 50 |
| Jul 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Jul 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.64% | - |
| Jul 18, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | - |