OMER S.p.a. OMER
MIL · Italy · Producer Manufacturing
€3.660.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.66 | +2.81% | €3.55 | €3.68 | €3.54 | 19.13K |
| 2026-09-29 | €3.56 | -0.84% | €3.58 | €3.65 | €3.50 | 32.30K |
| 2026-09-28 | €3.59 | +4.97% | €3.42 | €3.69 | €3.38 | 32.52K |
| 2026-09-25 | €3.42 | +0.88% | €3.42 | €3.42 | €3.37 | 3.89K |
| 2026-09-24 | €3.39 | -0.88% | €3.39 | €3.39 | €3.39 | 1.67K |
| 2026-09-23 | €3.42 | +0.88% | €3.38 | €3.42 | €3.38 | 1.52K |
| 2026-09-22 | €3.39 | -0.29% | €3.39 | €3.44 | €3.39 | 2.53K |
| 2026-09-21 | €3.40 | 0.00% | €3.43 | €3.43 | €3.40 | 3.11K |
| 2026-09-18 | €3.40 | -0.87% | €3.37 | €3.45 | €3.37 | 8.06K |
| 2026-09-17 | €3.43 | -0.29% | €3.43 | €3.43 | €3.43 | 10.75K |
| 2026-09-16 | €3.44 | +2.38% | €3.35 | €3.44 | €3.35 | 3.89K |
| 2026-09-15 | €3.36 | -1.75% | €3.36 | €3.36 | €3.36 | 4 |
| 2026-09-14 | €3.42 | -0.58% | €3.43 | €3.43 | €3.36 | 496 |
| 2026-09-11 | €3.44 | -0.29% | €3.44 | €3.45 | €3.39 | 8.73K |
| 2026-09-10 | €3.45 | +1.47% | €3.43 | €3.45 | €3.38 | 4.08K |
| 2026-09-09 | €3.40 | 0.00% | €3.40 | €3.43 | €3.34 | 4.31K |
| 2026-09-08 | €3.40 | 0.00% | €3.40 | €3.44 | €3.40 | 1.93K |
| 2026-09-07 | €3.40 | -1.45% | €3.44 | €3.44 | €3.40 | 760 |
| 2026-09-04 | €3.45 | +1.47% | €3.35 | €3.46 | €3.35 | 1.45K |
| 2026-09-03 | €3.40 | 0.00% | €3.45 | €3.45 | €3.40 | 4.61K |
| 2026-09-02 | €3.40 | 0.00% | €3.39 | €3.40 | €3.39 | 5.79K |
| 2026-09-01 | €3.40 | 0.00% | €3.46 | €3.46 | €3.40 | 3.96K |
| 2026-08-31 | €3.40 | +0.59% | €3.38 | €3.42 | €3.37 | 6.58K |
| 2026-08-28 | €3.38 | +2.11% | €3.35 | €3.38 | €3.34 | 7.29K |
| 2026-08-27 | €3.31 | -0.30% | €3.30 | €3.35 | €3.30 | 9.38K |
| 2026-08-26 | €3.32 | -0.30% | €3.33 | €3.33 | €3.31 | 3.29K |
| 2026-08-25 | €3.33 | +1.22% | €3.30 | €3.34 | €3.25 | 14.83K |
| 2026-08-24 | €3.29 | +1.54% | €3.23 | €3.29 | €3.23 | 1.27K |
| 2026-08-21 | €3.24 | -0.61% | €3.24 | €3.28 | €3.24 | 398 |
| 2026-08-20 | €3.26 | -0.91% | €3.24 | €3.26 | €3.24 | 3.28K |
| 2026-08-19 | €3.29 | 0.00% | €3.24 | €3.29 | €3.24 | 1.07K |
| 2026-08-18 | €3.29 | 0.00% | €3.29 | €3.29 | €3.25 | 1.02K |
| 2026-08-17 | €3.29 | 0.00% | €3.25 | €3.29 | €3.25 | 755 |
| 2026-08-14 | €3.29 | +1.23% | €3.25 | €3.29 | €3.25 | 292 |
| 2026-08-13 | €3.25 | 0.00% | €3.25 | €3.30 | €3.25 | 2.57K |
| 2026-08-12 | €3.25 | -0.31% | €3.25 | €3.31 | €3.25 | 4.46K |
| 2026-08-11 | €3.26 | -1.81% | €3.27 | €3.27 | €3.26 | 731 |
| 2026-08-10 | €3.32 | +1.22% | €3.27 | €3.32 | €3.27 | 279 |
| 2026-08-07 | €3.28 | -1.20% | €3.27 | €3.28 | €3.25 | 4.13K |
| 2026-08-06 | €3.32 | +2.15% | €3.27 | €3.32 | €3.25 | 2.28K |
| 2026-08-05 | €3.25 | -1.22% | €3.31 | €3.31 | €3.25 | 9.34K |
| 2026-08-04 | €3.29 | -0.90% | €3.26 | €3.29 | €3.25 | 8.39K |
| 2026-08-03 | €3.32 | +1.84% | €3.26 | €3.32 | €3.25 | 1.57K |
| 2026-07-31 | €3.26 | -0.61% | €3.25 | €3.26 | €3.25 | 308 |
| 2026-07-30 | €3.28 | +0.31% | €3.27 | €3.32 | €3.26 | 2.15K |
| 2026-07-29 | €3.27 | -0.91% | €3.26 | €3.31 | €3.26 | 5.56K |
| 2026-07-28 | €3.30 | 0.00% | €3.37 | €3.37 | €3.27 | 2.36K |
| 2026-07-27 | €3.30 | +1.54% | €3.27 | €3.30 | €3.27 | 280 |
| 2026-07-24 | €3.25 | -2.40% | €3.26 | €3.30 | €3.25 | 1.37K |
| 2026-07-23 | €3.33 | +0.60% | €3.30 | €3.33 | €3.25 | 37.61K |
| 2026-07-22 | €3.31 | -2.07% | €3.30 | €3.37 | €3.30 | 3.19K |
| 2026-07-21 | €3.38 | +0.30% | €3.38 | €3.38 | €3.29 | 6.34K |
| 2026-07-20 | €3.37 | -0.30% | €3.31 | €3.38 | €3.31 | 1.19K |
| 2026-07-17 | €3.38 | +1.81% | €3.38 | €3.38 | €3.32 | 3.75K |
| 2026-07-16 | €3.32 | +0.61% | €3.31 | €3.36 | €3.31 | 5.28K |
| 2026-07-15 | €3.30 | -1.20% | €3.35 | €3.37 | €3.30 | 5.75K |
| 2026-07-14 | €3.34 | 0.00% | €3.34 | €3.34 | €3.26 | 504 |
| 2026-07-13 | €3.34 | 0.00% | €3.36 | €3.36 | €3.26 | 2.97K |
| 2026-07-10 | €3.34 | -0.60% | €3.36 | €3.36 | €3.28 | 610 |
| 2026-07-09 | €3.36 | +1.82% | €3.34 | €3.40 | €3.26 | 10.69K |
| 2026-07-08 | €3.30 | 0.00% | €3.34 | €3.34 | €3.23 | 22.25K |
| 2026-07-07 | €3.30 | +5.43% | €3.14 | €3.30 | €3.13 | 24.99K |
| 2026-07-06 | €3.13 | -3.10% | €3.12 | €3.24 | €3.12 | 13.91K |
| 2026-07-03 | €3.23 | +0.94% | €3.15 | €3.23 | €3.12 | 11.47K |
| 2026-07-02 | €3.20 | -1.84% | €3.26 | €3.29 | €3.03 | 74.66K |
| 2026-07-01 | €3.26 | +2.19% | €3.17 | €3.26 | €3.16 | 2.99K |
| 2026-06-30 | €3.19 | -0.93% | €3.18 | €3.24 | €3.18 | 2.86K |
| 2026-06-29 | €3.22 | -0.62% | €3.21 | €3.22 | €3.18 | 8.83K |
| 2026-06-26 | €3.24 | -0.61% | €3.25 | €3.30 | €3.23 | 6.46K |
| 2026-06-25 | €3.26 | +0.31% | €3.24 | €3.34 | €3.24 | 19.08K |
| 2026-06-24 | €3.25 | -1.22% | €3.29 | €3.31 | €3.23 | 5.08K |
| 2026-06-23 | €3.29 | +0.61% | €3.36 | €3.37 | €3.27 | 50.60K |
| 2026-06-22 | €3.27 | -1.21% | €3.32 | €3.33 | €3.27 | 16.13K |
| 2026-06-19 | €3.31 | -1.19% | €3.37 | €3.39 | €3.29 | 39.87K |
| 2026-06-18 | €3.35 | 0.00% | €3.29 | €3.38 | €3.29 | 5.58K |
| 2026-06-17 | €3.35 | +0.60% | €3.34 | €3.36 | €3.30 | 28.05K |
| 2026-06-16 | €3.33 | +0.30% | €3.37 | €3.37 | €3.29 | 15.38K |
| 2026-06-15 | €3.32 | +0.61% | €3.40 | €3.43 | €3.31 | 8.54K |
| 2026-06-12 | €3.30 | -1.49% | €3.36 | €3.44 | €3.29 | 10.81K |
| 2026-06-11 | €3.35 | -2.62% | €3.34 | €3.40 | €3.34 | 3.23K |
| 2026-06-10 | €3.44 | +1.47% | €3.35 | €3.44 | €3.35 | 6.35K |
| 2026-06-09 | €3.39 | -1.17% | €3.40 | €3.49 | €3.34 | 56.76K |
| 2026-06-08 | €3.43 | +0.88% | €3.41 | €3.43 | €3.34 | 1.57K |
| 2026-06-05 | €3.40 | -1.16% | €3.45 | €3.45 | €3.36 | 3.82K |
| 2026-06-04 | €3.44 | +2.08% | €3.40 | €3.44 | €3.35 | 43.58K |
| 2026-06-03 | €3.37 | -1.46% | €3.42 | €3.45 | €3.32 | 9.19K |
| 2026-06-02 | €3.42 | -2.01% | €3.54 | €3.54 | €3.42 | 11.30K |
| 2026-06-01 | €3.49 | +5.76% | €3.34 | €3.50 | €3.34 | 48.36K |
| 2026-05-29 | €3.30 | +1.54% | €3.24 | €3.30 | €3.17 | 4.69K |
| 2026-05-28 | €3.25 | +0.93% | €3.22 | €3.27 | €3.22 | 292 |