Omega Healthcare Investors, Inc. (FRA:WX4)
Germany
· Delayed Price · Currency is EUR 39.27
-0.07 (-0.18%)
At close: Dec 5, 2025
FRA:WX4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.11 | 39.45 | 39.11 | 39.27 | 39.27 | -0.18% | - |
| Dec 4, 2025 | 38.95 | 39.55 | 38.95 | 39.34 | 39.34 | 0.87% | - |
| Dec 3, 2025 | 39.31 | 39.45 | 38.82 | 39.00 | 39.00 | -1.54% | 245 |
| Dec 2, 2025 | 39.17 | 39.61 | 39.17 | 39.61 | 39.61 | 0.64% | - |
| Dec 1, 2025 | 39.41 | 39.45 | 39.29 | 39.36 | 39.36 | -0.13% | - |
| Nov 28, 2025 | 39.41 | 39.72 | 39.41 | 39.41 | 39.41 | - | 46 |
| Nov 27, 2025 | 39.31 | 39.41 | 39.22 | 39.41 | 39.41 | -0.15% | - |
| Nov 26, 2025 | 39.08 | 39.67 | 39.08 | 39.47 | 39.47 | 1.28% | 20 |
| Nov 25, 2025 | 38.78 | 39.20 | 38.78 | 38.97 | 38.97 | -0.61% | 535 |
| Nov 24, 2025 | 38.91 | 39.21 | 38.91 | 39.21 | 39.21 | 0.13% | 50 |
| Nov 21, 2025 | 38.47 | 39.16 | 38.47 | 39.16 | 39.16 | 0.88% | 3 |
| Nov 20, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - | - |
| Nov 19, 2025 | 38.66 | 39.07 | 38.66 | 38.82 | 38.82 | -0.21% | 410 |
| Nov 18, 2025 | 37.60 | 39.13 | 37.60 | 38.90 | 38.90 | 2.13% | 621 |
| Nov 17, 2025 | 37.62 | 38.14 | 37.62 | 38.09 | 38.09 | 1.06% | - |
| Nov 14, 2025 | 37.02 | 37.69 | 37.01 | 37.69 | 37.69 | 1.24% | - |
| Nov 13, 2025 | 37.52 | 37.84 | 37.23 | 37.23 | 37.23 | -2.23% | 28 |
| Nov 12, 2025 | 37.86 | 38.08 | 37.75 | 38.08 | 38.08 | 0.37% | 525 |
| Nov 11, 2025 | 37.76 | 37.94 | 37.63 | 37.94 | 37.94 | -0.16% | 80 |
| Nov 10, 2025 | 37.45 | 38.10 | 37.45 | 38.00 | 38.00 | 1.12% | - |
| Nov 7, 2025 | 37.04 | 37.58 | 36.95 | 37.58 | 37.58 | 1.82% | 690 |
| Nov 6, 2025 | 37.07 | 37.07 | 36.63 | 36.91 | 36.91 | -1.20% | 2 |
| Nov 5, 2025 | 36.98 | 37.77 | 36.85 | 37.36 | 37.36 | -0.03% | 66 |
| Nov 4, 2025 | 35.91 | 37.37 | 35.91 | 37.37 | 37.37 | 2.72% | 311 |
| Nov 3, 2025 | 35.64 | 36.44 | 35.58 | 36.38 | 36.38 | 4.45% | 210 |
| Oct 31, 2025 | 34.53 | 34.83 | 34.53 | 34.83 | 34.25 | 1.52% | 70 |
| Oct 30, 2025 | 33.87 | 34.31 | 33.87 | 34.31 | 33.74 | 0.29% | 100 |
| Oct 29, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 33.64 | -1.98% | - |
| Oct 28, 2025 | 34.84 | 34.90 | 34.84 | 34.90 | 34.32 | 0.93% | 202 |
| Oct 27, 2025 | 35.01 | 35.11 | 34.58 | 34.58 | 34.00 | -0.77% | 320 |
| Oct 24, 2025 | 34.89 | 34.89 | 34.85 | 34.85 | 34.27 | 0.26% | - |
| Oct 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.18 | -0.49% | - |
| Oct 22, 2025 | 34.53 | 34.93 | 34.53 | 34.93 | 34.35 | 0.58% | - |
| Oct 21, 2025 | 35.11 | 35.11 | 34.73 | 34.73 | 34.15 | -0.91% | - |
| Oct 20, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 34.47 | -0.26% | - |
| Oct 17, 2025 | 34.01 | 35.14 | 34.01 | 35.14 | 34.55 | 2.03% | - |
| Oct 16, 2025 | 34.15 | 34.44 | 34.15 | 34.44 | 33.87 | - | - |
| Oct 15, 2025 | 33.93 | 34.44 | 33.93 | 34.44 | 33.87 | 2.41% | - |
| Oct 14, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.07 | -0.88% | - |
| Oct 13, 2025 | 34.51 | 34.92 | 33.93 | 33.93 | 33.36 | -1.02% | 233 |
| Oct 10, 2025 | 34.73 | 34.73 | 34.28 | 34.28 | 33.71 | -1.55% | 6 |
| Oct 9, 2025 | 34.73 | 34.82 | 34.73 | 34.82 | 34.24 | -0.74% | - |
| Oct 8, 2025 | 35.10 | 35.10 | 35.08 | 35.08 | 34.49 | -0.26% | 7 |
| Oct 7, 2025 | 34.71 | 35.17 | 34.71 | 35.17 | 34.58 | 1.24% | - |
| Oct 6, 2025 | 35.01 | 35.01 | 34.74 | 34.74 | 34.16 | -2.17% | - |
| Oct 3, 2025 | 35.31 | 35.51 | 35.31 | 35.51 | 34.92 | -2.10% | 140 |
| Oct 2, 2025 | 35.75 | 36.27 | 35.75 | 36.27 | 35.67 | 0.81% | 70 |
| Oct 1, 2025 | 35.48 | 36.20 | 35.48 | 35.98 | 35.38 | 0.59% | 70 |
| Sep 30, 2025 | 35.14 | 35.77 | 35.14 | 35.77 | 35.17 | 1.25% | - |
| Sep 29, 2025 | 35.55 | 36.10 | 35.33 | 35.33 | 34.74 | -0.67% | 70 |
| Sep 26, 2025 | 35.27 | 35.57 | 35.27 | 35.57 | 34.98 | -0.06% | - |
| Sep 25, 2025 | 35.05 | 35.59 | 35.05 | 35.59 | 35.00 | 0.65% | - |
| Sep 24, 2025 | 35.09 | 35.36 | 35.09 | 35.36 | 34.77 | 2.31% | - |
| Sep 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 33.98 | -0.66% | - |
| Sep 22, 2025 | 35.29 | 35.29 | 34.79 | 34.79 | 34.21 | -1.50% | 20 |
| Sep 19, 2025 | 35.29 | 35.32 | 35.29 | 35.32 | 34.73 | -0.17% | - |
| Sep 18, 2025 | 35.12 | 35.38 | 35.12 | 35.38 | 34.79 | 0.71% | 20 |
| Sep 17, 2025 | 35.36 | 35.55 | 35.13 | 35.13 | 34.54 | -1.93% | - |
| Sep 16, 2025 | 36.01 | 36.01 | 35.82 | 35.82 | 35.22 | -0.58% | - |
| Sep 15, 2025 | 36.01 | 36.03 | 36.01 | 36.03 | 35.43 | -0.41% | - |
| Sep 12, 2025 | 36.01 | 36.18 | 36.01 | 36.18 | 35.58 | 0.08% | - |
| Sep 11, 2025 | 36.38 | 36.51 | 36.07 | 36.15 | 35.55 | -1.12% | 200 |
| Sep 10, 2025 | 36.27 | 36.56 | 36.27 | 36.56 | 35.95 | 0.03% | 1 |
| Sep 9, 2025 | 36.56 | 36.90 | 36.55 | 36.55 | 35.94 | -0.19% | 100 |
| Sep 8, 2025 | 36.58 | 36.62 | 36.58 | 36.62 | 36.01 | 0.96% | 22 |
| Sep 5, 2025 | 36.39 | 36.39 | 36.27 | 36.27 | 35.67 | -1.17% | 20 |
| Sep 4, 2025 | 36.16 | 36.70 | 36.16 | 36.70 | 36.09 | 0.91% | 40 |
| Sep 3, 2025 | 36.29 | 36.37 | 36.29 | 36.37 | 35.76 | -0.25% | - |
| Sep 2, 2025 | 36.34 | 36.46 | 36.34 | 36.46 | 35.85 | 0.33% | 1,681 |
| Sep 1, 2025 | 36.04 | 36.39 | 36.04 | 36.34 | 35.73 | 0.36% | 1,681 |
| Aug 29, 2025 | 35.85 | 36.21 | 35.85 | 36.21 | 35.61 | 0.53% | - |
| Aug 28, 2025 | 36.41 | 36.96 | 36.02 | 36.02 | 35.42 | -1.23% | 8 |
| Aug 27, 2025 | 35.88 | 36.47 | 35.88 | 36.47 | 35.86 | 0.58% | 220 |
| Aug 26, 2025 | 36.01 | 36.26 | 36.01 | 36.26 | 35.66 | 0.39% | 40 |
| Aug 25, 2025 | 36.01 | 36.12 | 36.01 | 36.12 | 35.52 | -1.47% | - |
| Aug 22, 2025 | 36.29 | 36.66 | 36.29 | 36.66 | 36.05 | 0.91% | - |
| Aug 21, 2025 | 35.66 | 36.33 | 35.66 | 36.33 | 35.72 | 1.28% | 1,190 |
| Aug 20, 2025 | 35.17 | 35.87 | 35.17 | 35.87 | 35.27 | 1.47% | 68 |
| Aug 19, 2025 | 34.82 | 35.35 | 34.82 | 35.35 | 34.76 | 1.32% | 10 |
| Aug 18, 2025 | 34.87 | 34.89 | 34.87 | 34.89 | 34.31 | 0.14% | 214 |
| Aug 15, 2025 | 35.01 | 35.01 | 34.84 | 34.84 | 34.26 | -0.51% | 214 |
| Aug 14, 2025 | 34.24 | 35.02 | 34.24 | 35.02 | 34.44 | 2.01% | - |
| Aug 13, 2025 | 34.32 | 34.33 | 34.32 | 34.33 | 33.76 | -0.26% | 100 |
| Aug 12, 2025 | 34.42 | 34.69 | 34.42 | 34.42 | 33.85 | -0.35% | 126 |
| Aug 11, 2025 | 34.26 | 34.54 | 34.26 | 34.54 | 33.96 | 0.76% | - |
| Aug 8, 2025 | 34.23 | 34.38 | 34.10 | 34.28 | 33.71 | -0.20% | - |
| Aug 7, 2025 | 34.32 | 34.70 | 34.32 | 34.35 | 33.78 | -0.64% | - |
| Aug 6, 2025 | 34.43 | 34.72 | 34.43 | 34.57 | 33.99 | 0.09% | - |
| Aug 5, 2025 | 34.26 | 34.55 | 34.13 | 34.54 | 33.96 | 0.67% | 300 |
| Aug 4, 2025 | 34.21 | 34.60 | 34.01 | 34.31 | 33.74 | -0.41% | 542 |
| Aug 1, 2025 | 33.81 | 34.45 | 33.81 | 34.45 | 33.30 | 1.20% | 170 |
| Jul 31, 2025 | 33.80 | 34.30 | 33.80 | 34.04 | 32.91 | 0.53% | 3 |
| Jul 30, 2025 | 33.66 | 34.44 | 33.66 | 33.86 | 32.73 | 0.09% | 50 |
| Jul 29, 2025 | 33.01 | 33.87 | 33.01 | 33.83 | 32.71 | 2.36% | 239 |
| Jul 28, 2025 | 33.23 | 33.41 | 33.05 | 33.05 | 31.95 | -0.30% | 176 |
| Jul 25, 2025 | 33.03 | 33.28 | 33.03 | 33.15 | 32.05 | 0.15% | - |
| Jul 24, 2025 | 32.81 | 33.22 | 32.81 | 33.10 | 32.00 | -0.06% | 35 |
| Jul 23, 2025 | 32.79 | 33.12 | 32.78 | 33.12 | 32.02 | 0.98% | 28 |
| Jul 22, 2025 | 32.32 | 32.80 | 32.32 | 32.80 | 31.71 | 0.95% | 100 |
| Jul 21, 2025 | 32.41 | 32.49 | 32.32 | 32.49 | 31.41 | -0.15% | 1,600 |