Omni Bridgeway Limited (FRA:MXG1)
Germany
· Delayed Price · Currency is EUR 0.870
+0.005 (0.58%)
At close: Dec 4, 2025
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Dec 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Dec 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 4.79% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | - |
| Nov 21, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.18% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.45% | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 13, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Nov 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.67% | - |
| Nov 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.62% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -3.89% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.00% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Oct 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | - |
| Oct 17, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.69% | - |
| Oct 16, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Oct 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.95% | - |
| Oct 14, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | - |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Oct 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Oct 8, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | - |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Oct 6, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Oct 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Oct 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Sep 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Sep 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Sep 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.92% | - |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Sep 16, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -9.43% | 3,478 |
| Sep 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.07% | - |
| Sep 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.82% | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Sep 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Sep 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | - |
| Sep 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Aug 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Aug 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 3,478 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.45% | - |
| Aug 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Aug 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.80% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.45% | - |
| Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.40% | - |
| Aug 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 7,367 |
| Aug 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.19% | - |
| Aug 6, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.83% | 3,615 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Aug 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | - |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.11% | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.92% | - |
| Jul 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.38% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.99% | - |
| Jul 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.95% | - |
| Jul 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |