Oma Säästöpankki Oyj (FRA:OM0)
Germany
· Delayed Price · Currency is EUR 10.70
0.00 (0.00%)
At close: Dec 5, 2025
Oma Säästöpankki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.33% | - |
| Dec 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Dec 2, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.12% | - |
| Dec 1, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.74% | - |
| Nov 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.19% | - |
| Nov 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Nov 26, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Nov 25, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.33% | - |
| Nov 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% | - |
| Nov 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.96% | - |
| Nov 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.97% | - |
| Nov 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.34% | - |
| Nov 18, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.25% | - |
| Nov 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.84% | - |
| Nov 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.88% | - |
| Nov 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.95% | - |
| Nov 12, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | - |
| Nov 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% | - |
| Nov 10, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | - |
| Nov 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% | - |
| Nov 6, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.15% | - |
| Nov 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.98% | - |
| Nov 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Nov 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.74% | - |
| Oct 31, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% | - |
| Oct 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.70% | - |
| Oct 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% | - |
| Oct 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.65% | - |
| Oct 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.23% | - |
| Oct 24, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.15% | - |
| Oct 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Oct 22, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.53% | - |
| Oct 21, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% | - |
| Oct 20, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.71% | - |
| Oct 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% | - |
| Oct 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.90% | - |
| Oct 15, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Oct 13, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% | - |
| Oct 10, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.91% | - |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Oct 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.36% | - |
| Oct 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.53% | - |
| Oct 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.89% | - |
| Oct 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.92% | - |
| Oct 2, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.24% | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Sep 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | - |
| Sep 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.07% | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.19% | - |
| Sep 23, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.08% | - |
| Sep 22, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 19, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.28% | - |
| Sep 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3.01% | - |
| Sep 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.14% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Sep 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.78% | - |
| Sep 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.56% | - |
| Sep 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.59% | - |
| Sep 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% | - |
| Sep 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.56% | - |
| Sep 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 4.38% | - |
| Sep 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.18% | - |
| Sep 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.58% | - |
| Sep 3, 2025 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | 1.71% | 231 |
| Sep 2, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | - |
| Sep 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.96% | - |
| Aug 29, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.53% | - |
| Aug 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.19% | - |
| Aug 27, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.83% | - |
| Aug 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.43% | - |
| Aug 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.41% | - |
| Aug 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | - |
| Aug 21, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.50% | - |
| Aug 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.74% | - |
| Aug 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.28% | - |
| Aug 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.29% | - |
| Aug 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Aug 14, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% | - |
| Aug 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% | - |
| Aug 11, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.18% | - |
| Aug 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% | - |
| Aug 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.73% | - |
| Aug 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -5.54% | - |
| Aug 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.31% | - |
| Aug 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.67% | - |
| Aug 1, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% | - |
| Jul 31, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.71% | - |
| Jul 30, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% | - |
| Jul 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.55% | - |
| Jul 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.25% | - |
| Jul 25, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% | - |
| Jul 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.36% | - |
| Jul 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% | - |
| Jul 22, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% | - |
| Jul 21, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.94% | - |