Live

China retaliated to President Trump's tariffs with 34% duties on US goods. See the latest.

Milan - Delayed Quote EUR

OMER S.p.A. (OMER.MI)

4.1800

+0.0500

+(1.21%)

As of 2:34:33 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	4.0400	4.1800	4.0300	4.1800	4.1800	3,800
Apr 3, 2025	4.1500	4.1500	3.9500	4.1300	4.1300	1,816
Apr 2, 2025	4.1000	4.2300	4.1000	4.2300	4.2300	193
Apr 1, 2025	4.2000	4.3500	4.1800	4.1800	4.1800	1,187
Mar 31, 2025	4.2100	4.2100	4.2100	4.2100	4.2100	86
Mar 28, 2025	4.1100	4.3900	4.1100	4.3500	4.3500	12,772
Mar 27, 2025	4.1500	4.2200	4.1500	4.2000	4.2000	3,977
Mar 26, 2025	4.3600	4.3600	4.2500	4.2500	4.2500	18,877
Mar 25, 2025	4.3700	4.4400	4.3200	4.3500	4.3500	7,657
Mar 24, 2025	4.4200	4.4200	4.2000	4.3700	4.3700	19,219
Mar 21, 2025	4.3500	4.3900	4.3200	4.3500	4.3500	16,501
Mar 20, 2025	4.2600	4.4500	4.2200	4.3500	4.3500	81,918
Mar 19, 2025	4.0100	4.1100	3.8800	4.1100	4.1100	6,744
Mar 18, 2025	3.9100	4.0500	3.9100	4.0500	4.0500	2,845
Mar 17, 2025	4.0400	4.0500	4.0000	4.0500	4.0500	10,267
Mar 14, 2025	3.9100	4.0000	3.9000	4.0000	4.0000	475
Mar 13, 2025	4.0300	4.0500	3.9400	4.0100	4.0100	3,356
Mar 12, 2025	4.0200	4.1500	4.0100	4.1500	4.1500	910
Mar 11, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	172
Mar 10, 2025	4.1000	4.1700	4.1000	4.1600	4.1600	1,975
Mar 7, 2025	4.0700	4.1500	4.0700	4.1300	4.1300	1,682
Mar 6, 2025	4.0100	4.1500	4.0100	4.0700	4.0700	6,079
Mar 5, 2025	4.0700	4.0700	4.0700	4.0700	4.0700	694
Mar 4, 2025	4.1000	4.1000	4.0000	4.0100	4.0100	2,431
Mar 3, 2025	3.9400	4.1000	3.9400	4.1000	4.1000	5,572
Feb 28, 2025	3.9700	4.2200	3.9300	4.0000	4.0000	9,246
Feb 27, 2025	3.9000	3.9600	3.9000	3.9600	3.9600	4,904
Feb 26, 2025	4.0300	4.0300	3.9000	3.9200	3.9200	1,303
Feb 25, 2025	4.0100	4.0100	4.0000	4.0000	4.0000	482
Feb 24, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Feb 21, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	69
Feb 20, 2025	4.2100	4.2600	4.0100	4.0100	4.0100	7,171
Feb 19, 2025	4.0700	4.1600	4.0000	4.0900	4.0900	7,041
Feb 18, 2025	4.1200	4.1200	4.1200	4.1200	4.1200	-
Feb 17, 2025	4.1400	4.1700	4.1000	4.1200	4.1200	7,451
Feb 14, 2025	4.0400	4.3000	4.0400	4.3000	4.3000	11,372
Feb 13, 2025	4.1100	4.2400	4.0800	4.2400	4.2400	160
Feb 12, 2025	4.1600	4.2900	4.1600	4.2500	4.2500	477
Feb 11, 2025	4.2200	4.3000	4.2000	4.2600	4.2600	4,331
Feb 10, 2025	4.3400	4.3400	4.2900	4.3000	4.3000	72,929
Feb 7, 2025	4.1300	4.4500	4.1300	4.2000	4.2000	15,262
Feb 6, 2025	4.1200	4.1300	4.0600	4.1300	4.1300	4,606
Feb 5, 2025	3.8700	4.2000	3.8500	4.0600	4.0600	8,996
Feb 4, 2025	3.8900	3.8900	3.8400	3.8400	3.8400	1,455
Feb 3, 2025	3.8100	3.8100	3.7800	3.7800	3.7800	841
Jan 31, 2025	3.8200	3.9200	3.8000	3.9200	3.9200	991
Jan 30, 2025	3.9500	3.9500	3.8600	3.9000	3.9000	1,081
Jan 29, 2025	3.6500	3.9900	3.6500	3.9100	3.9100	6,569
Jan 28, 2025	3.6200	3.7400	3.5500	3.7400	3.7400	34,086
Jan 27, 2025	3.8800	3.8800	3.6700	3.6900	3.6900	3,533
Jan 24, 2025	3.7900	3.9000	3.7300	3.8000	3.8000	6,727
Jan 23, 2025	3.7600	3.8400	3.7600	3.8400	3.8400	1,154
Jan 22, 2025	3.8600	3.9800	3.8000	3.8000	3.8000	3,925
Jan 21, 2025	3.9800	3.9800	3.8800	3.9000	3.9000	2,574
Jan 20, 2025	3.9900	3.9900	3.9900	3.9900	3.9900	50
Jan 17, 2025	3.9900	4.1400	3.9900	4.0000	4.0000	7,435
Jan 16, 2025	4.0500	4.2600	3.9900	3.9900	3.9900	10,744
Jan 15, 2025	3.9500	4.1000	3.9500	4.0000	4.0000	2,308
Jan 14, 2025	3.9900	4.0800	3.9400	4.0800	4.0800	1,076
Jan 13, 2025	4.0000	4.0600	3.9600	4.0600	4.0600	2,217
Jan 10, 2025	4.2000	4.2000	4.1000	4.1000	4.1000	5,546
Jan 9, 2025	4.3200	4.3200	4.2000	4.2000	4.2000	784
Jan 8, 2025	4.1700	4.3800	4.1700	4.2700	4.2700	5,659
Jan 7, 2025	4.2000	4.4800	4.2000	4.2200	4.2200	12,669
Jan 6, 2025	4.4000	4.4000	4.2400	4.2700	4.2700	4,543
Jan 3, 2025	4.2900	4.3000	4.1800	4.1800	4.1800	570
Jan 2, 2025	4.1500	4.5000	4.1300	4.3300	4.3300	8,516
Dec 30, 2024	4.1800	4.3000	4.1100	4.3000	4.3000	4,591
Dec 27, 2024	4.0300	4.3400	3.9800	4.1800	4.1800	13,902
Dec 23, 2024	3.9500	4.1700	3.9500	4.1700	4.1700	618
Dec 20, 2024	4.0900	4.1500	3.9600	4.1300	4.1300	611
Dec 19, 2024	4.1900	4.1900	3.9900	4.0900	4.0900	7,386
Dec 18, 2024	4.1600	4.1600	4.0500	4.0500	4.0500	808
Dec 17, 2024	4.1100	4.1800	4.0600	4.0600	4.0600	5,245
Dec 16, 2024	3.9800	4.1600	3.9800	4.1600	4.1600	4,523
Dec 13, 2024	4.1300	4.1500	4.0100	4.0200	4.0200	1,885
Dec 12, 2024	4.0200	4.1600	3.9200	4.0500	4.0500	9,293
Dec 11, 2024	4.0400	4.1800	4.0000	4.0800	4.0800	9,106
Dec 10, 2024	4.0200	4.2500	4.0200	4.0500	4.0500	7,062
Dec 9, 2024	4.1000	4.1500	4.0000	4.0400	4.0400	5,933
Dec 6, 2024	3.9600	4.0800	3.9600	3.9700	3.9700	1,099
Dec 5, 2024	4.0700	4.0900	4.0100	4.0200	4.0200	3,116
Dec 4, 2024	4.0400	4.2500	3.8800	4.0700	4.0700	12,319
Dec 3, 2024	4.0400	4.0400	3.9700	4.0400	4.0400	1,765
Dec 2, 2024	4.0800	4.0800	4.0000	4.0500	4.0500	2,333
Nov 29, 2024	4.1100	4.1100	4.0600	4.0800	4.0800	3,770
Nov 28, 2024	4.2000	4.3300	4.0600	4.0800	4.0800	14,426
Nov 27, 2024	4.1800	4.1900	4.1300	4.1300	4.1300	3,030
Nov 26, 2024	4.3100	4.3100	4.1600	4.1700	4.1700	1,085
Nov 25, 2024	4.2700	4.2700	4.2000	4.2100	4.2100	1,128
Nov 22, 2024	4.3100	4.3200	4.2200	4.3200	4.3200	687
Nov 21, 2024	4.0800	4.4800	4.0700	4.2900	4.2900	15,120
Nov 20, 2024	3.9900	4.1800	3.9900	4.1800	4.1800	3,484
Nov 19, 2024	4.1600	4.1600	4.0400	4.0800	4.0800	3,930
Nov 18, 2024	3.9800	4.2000	3.9300	4.1600	4.1600	7,917
Nov 15, 2024	4.0100	4.2000	4.0000	4.1000	4.1000	5,470
Nov 14, 2024	4.1000	4.3500	4.1000	4.1200	4.1200	3,553
Nov 13, 2024	4.0800	4.1100	4.0200	4.0200	4.0200	1,816
Nov 12, 2024	3.9700	4.2500	3.9700	4.1000	4.1000	15,833
Nov 11, 2024	3.9400	3.9400	3.8500	3.9300	3.9300	2,963
Nov 8, 2024	3.9100	3.9800	3.9100	3.9800	3.9800	3,879
Nov 7, 2024	3.9200	3.9300	3.8100	3.9000	3.9000	10,141
Nov 6, 2024	3.7500	3.9200	3.7500	3.8500	3.8500	6,350
Nov 5, 2024	4.0400	4.0900	3.8100	3.8100	3.8100	15,220
Nov 4, 2024	4.3200	4.4700	4.0100	4.0100	4.0100	15,658
Nov 1, 2024	4.4600	4.6000	4.1400	4.1600	4.1600	18,117
Oct 31, 2024	4.3500	4.5900	4.3500	4.4100	4.4100	8,663
Oct 30, 2024	4.1500	4.5900	4.0800	4.5900	4.5900	13,944
Oct 29, 2024	4.4000	4.4500	4.2600	4.2600	4.2600	5,363
Oct 28, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	73
Oct 25, 2024	4.4300	4.4300	4.4000	4.4000	4.4000	4,142
Oct 24, 2024	4.4300	4.4400	4.4300	4.4300	4.4300	4,126
Oct 23, 2024	4.4400	4.4400	4.4000	4.4400	4.4400	2,822
Oct 22, 2024	4.4300	4.4300	4.3000	4.4000	4.4000	13,788
Oct 21, 2024	4.3400	4.4500	4.3400	4.4100	4.4100	41,614
Oct 18, 2024	4.3800	4.4500	4.3600	4.3600	4.3600	5,977
Oct 17, 2024	4.3000	4.4000	4.3000	4.4000	4.4000	6,995
Oct 16, 2024	4.3100	4.3400	4.1500	4.3100	4.3100	6,504
Oct 15, 2024	4.3000	4.3000	4.2000	4.3000	4.3000	1,820
Oct 14, 2024	4.3000	4.3500	4.2300	4.3000	4.3000	4,522
Oct 11, 2024	4.2700	4.4000	4.2500	4.4000	4.4000	11,500
Oct 10, 2024	4.3300	4.4200	4.3300	4.3400	4.3400	1,014
Oct 9, 2024	4.4600	4.5000	4.3400	4.3400	4.3400	4,419
Oct 8, 2024	4.4000	4.4700	4.2900	4.4600	4.4600	9,370
Oct 7, 2024	4.3400	4.4800	4.3400	4.3500	4.3500	3,381
Oct 4, 2024	4.4100	4.4100	4.2700	4.3700	4.3700	12,249
Oct 3, 2024	4.4000	4.5000	4.1700	4.4100	4.4100	17,935
Oct 2, 2024	4.3200	4.3800	4.3200	4.3600	4.3600	1,416
Oct 1, 2024	4.3900	4.5200	4.2600	4.2800	4.2800	13,419
Sep 30, 2024	4.5000	4.5000	4.2600	4.4800	4.4800	15,908
Sep 27, 2024	4.4300	4.4400	4.3800	4.3800	4.3800	8,418
Sep 26, 2024	4.1600	4.4000	4.1600	4.3500	4.3500	41,169
Sep 25, 2024	4.1600	4.2000	4.1500	4.1900	4.1900	5,060
Sep 24, 2024	4.3000	4.3000	4.0600	4.2300	4.2300	11,913
Sep 23, 2024	4.1300	4.3900	4.1300	4.3100	4.3100	19,610
Sep 20, 2024	4.1700	4.1700	4.0700	4.1400	4.1400	2,408
Sep 19, 2024	4.1900	4.1900	4.1400	4.1400	4.1400	4,253
Sep 18, 2024	4.1100	4.1500	4.1000	4.1100	4.1100	1,776
Sep 17, 2024	4.1200	4.1900	4.1000	4.1500	4.1500	6,503
Sep 16, 2024	4.0300	4.1500	4.0300	4.1000	4.1000	12,843
Sep 13, 2024	4.0300	4.0300	3.9600	4.0300	4.0300	4,586
Sep 12, 2024	4.0000	4.0300	3.9500	4.0300	4.0300	4,198
Sep 11, 2024	3.9600	4.0000	3.9100	3.9900	3.9900	5,078
Sep 10, 2024	3.9700	3.9900	3.9700	3.9900	3.9900	18,360
Sep 9, 2024	3.9600	3.9900	3.9600	3.9600	3.9600	2,154
Sep 6, 2024	3.9900	3.9900	3.9600	3.9600	3.9600	7,973
Sep 5, 2024	3.9600	3.9900	3.9000	3.9900	3.9900	2,121
Sep 4, 2024	3.9000	3.9700	3.9000	3.9400	3.9400	8,204
Sep 3, 2024	3.9500	3.9700	3.8900	3.9600	3.9600	4,353
Sep 2, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	372
Aug 30, 2024	3.9000	3.9700	3.9000	3.9700	3.9700	1,467
Aug 29, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	60
Aug 28, 2024	3.9900	3.9900	3.9900	3.9900	3.9900	-
Aug 27, 2024	3.8600	3.9900	3.8600	3.9900	3.9900	297
Aug 26, 2024	3.8900	3.9800	3.8900	3.9800	3.9800	584
Aug 23, 2024	3.9900	3.9900	3.8600	3.9800	3.9800	1,876
Aug 22, 2024	3.9900	3.9900	3.8100	3.9400	3.9400	800
Aug 21, 2024	3.9300	4.0000	3.9200	3.9700	3.9700	2,665
Aug 20, 2024	3.9200	3.9900	3.9200	3.9300	3.9300	1,305
Aug 19, 2024	3.9900	3.9900	3.9800	3.9800	3.9800	121
Aug 16, 2024	4.0000	4.0000	3.9100	3.9700	3.9700	774
Aug 14, 2024	3.9600	4.0100	3.9600	4.0000	4.0000	5,092
Aug 13, 2024	3.9600	3.9600	3.8900	3.9600	3.9600	5,650
Aug 12, 2024	3.9500	3.9500	3.9400	3.9500	3.9500	1,366
Aug 9, 2024	3.9500	3.9500	3.8200	3.9500	3.9500	10,101
Aug 8, 2024	3.9400	3.9600	3.8100	3.9600	3.9600	3,666
Aug 7, 2024	3.8400	3.8900	3.7700	3.8900	3.8900	1,791
Aug 6, 2024	3.8700	3.8700	3.8500	3.8500	3.8500	1,138
Aug 5, 2024	3.9000	3.9000	3.7100	3.8300	3.8300	63,089
Aug 2, 2024	3.9000	4.0000	3.7900	3.8400	3.8400	7,062
Aug 1, 2024	4.0200	4.0800	3.6100	3.8000	3.8000	18,904
Jul 31, 2024	3.9700	4.0200	3.8700	4.0200	4.0200	10,384
Jul 30, 2024	3.9400	3.9400	3.8500	3.8500	3.8500	16,652
Jul 29, 2024	3.9600	3.9600	3.8500	3.8500	3.8500	36,895
Jul 26, 2024	3.9100	3.9100	3.8000	3.8500	3.8500	1,267
Jul 25, 2024	3.9500	3.9500	3.8000	3.8600	3.8600	7,020
Jul 24, 2024	4.0000	4.0000	3.9500	3.9800	3.9800	11,545
Jul 23, 2024	3.9200	3.9700	3.9200	3.9700	3.9700	3,362
Jul 22, 2024	3.9600	3.9600	3.8100	3.9600	3.9600	9,170
Jul 19, 2024	3.9600	3.9600	3.8200	3.9500	3.9500	9,406
Jul 18, 2024	3.8700	3.9200	3.8700	3.9100	3.9100	8,377
Jul 17, 2024	3.8300	3.9600	3.8300	3.8300	3.8300	8,139
Jul 16, 2024	3.9000	3.9300	3.7500	3.8800	3.8800	10,404
Jul 15, 2024	3.9200	3.9200	3.8800	3.9000	3.9000	15,245
Jul 12, 2024	3.8300	3.9000	3.8000	3.9000	3.9000	4,824
Jul 11, 2024	3.8500	3.9100	3.8500	3.9000	3.9000	1,100
Jul 10, 2024	3.8600	3.9200	3.8600	3.9200	3.9200	1,571
Jul 9, 2024	3.8500	3.8800	3.8500	3.8500	3.8500	2,522
Jul 8, 2024	3.8100	3.8600	3.8100	3.8500	3.8500	8,782
Jul 5, 2024	3.7800	3.8300	3.7100	3.8200	3.8200	2,118
Jul 4, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	541
Jul 3, 2024	3.8000	3.8000	3.7900	3.7900	3.7900	507
Jul 2, 2024	3.7100	3.7100	3.7000	3.7000	3.7000	157
Jul 1, 2024	3.6800	3.7700	3.6800	3.7500	3.7500	3,006
Jun 28, 2024	3.8000	3.8000	3.6400	3.6800	3.6800	9,224
Jun 27, 2024	3.7100	3.7700	3.7100	3.7700	3.7700	32
Jun 26, 2024	3.8900	3.8900	3.6700	3.7400	3.7400	10,036
Jun 25, 2024	3.7900	3.8500	3.7500	3.8500	3.8500	3,681
Jun 24, 2024	3.7900	3.8500	3.7900	3.8500	3.8500	6,618
Jun 21, 2024	3.8300	3.8500	3.7600	3.8300	3.8300	3,022
Jun 20, 2024	3.8000	3.8500	3.7600	3.8400	3.8400	2,069
Jun 19, 2024	3.7100	3.8800	3.7100	3.7500	3.7500	7,085
Jun 18, 2024	3.9200	3.9200	3.7600	3.8500	3.8500	1,884
Jun 17, 2024	3.8600	3.8600	3.7600	3.8100	3.8100	1,599
Jun 14, 2024	3.8500	3.8600	3.7700	3.8400	3.8400	8,164
Jun 13, 2024	3.8500	3.9000	3.8400	3.8500	3.8500	13,383
Jun 12, 2024	3.8000	3.9400	3.8000	3.9000	3.9000	10,096
Jun 11, 2024	3.7900	3.9300	3.7900	3.8000	3.8000	12,120
Jun 10, 2024	3.7200	3.8800	3.7200	3.8600	3.8600	4,368
Jun 7, 2024	3.9500	4.0000	3.7400	3.8000	3.8000	10,721
Jun 6, 2024	3.9100	4.0000	3.8400	3.9400	3.9400	20,310
Jun 5, 2024	3.8000	3.9300	3.8000	3.9300	3.9300	2,271
Jun 4, 2024	3.7600	3.8100	3.6300	3.7800	3.7800	4,307
Jun 3, 2024	3.7100	3.8700	3.7000	3.7400	3.7400	5,211
May 31, 2024	3.9000	3.9000	3.7600	3.8300	3.8300	14,673
May 30, 2024	3.7300	3.8300	3.7300	3.8300	3.8300	90,048
May 29, 2024	3.7000	3.8400	3.7000	3.8000	3.8000	22,556
May 28, 2024	3.9000	3.9300	3.7700	3.8000	3.8000	26,821
May 27, 2024	3.6700	3.8800	3.6500	3.7500	3.7500	59,374
May 24, 2024	3.6400	3.6500	3.5800	3.6500	3.6500	19,996
May 23, 2024	3.6000	3.6400	3.5400	3.5800	3.5800	4,866
May 22, 2024	3.6300	3.6400	3.5000	3.5900	3.5900	4,692
May 21, 2024	3.6300	3.6300	3.4000	3.6200	3.6200	13,245
May 20, 2024	0.0600 Dividend
May 20, 2024	3.6300	3.7100	3.5200	3.5600	3.5600	26,778
May 17, 2024	3.7500	3.7500	3.5700	3.6200	3.5600	29,644
May 16, 2024	3.4900	3.7500	3.4900	3.6000	3.5403	125,810
May 15, 2024	3.3000	3.6000	3.3000	3.4400	3.3830	37,895
May 14, 2024	3.3300	3.6300	3.2400	3.2900	3.2355	132,393
May 13, 2024	3.3000	3.3500	3.2700	3.3200	3.2650	10,942
May 10, 2024	3.1700	3.2400	3.1700	3.2400	3.1863	10,802
May 9, 2024	3.2500	3.2500	3.2000	3.2300	3.1765	553
May 8, 2024	3.2600	3.2700	3.2400	3.2500	3.1961	3,156
May 7, 2024	3.2500	3.2500	3.2200	3.2500	3.1961	46,785
May 6, 2024	3.2500	3.2500	3.0600	3.2400	3.1863	7,911
May 3, 2024	3.1300	3.1300	3.1000	3.1000	3.0486	60
May 2, 2024	3.0900	3.1000	3.0900	3.1000	3.0486	3,000
Apr 30, 2024	3.1200	3.1900	3.0700	3.1100	3.0585	2,172
Apr 29, 2024	3.1500	3.2000	3.1400	3.2000	3.1470	833
Apr 26, 2024	3.2300	3.2600	3.2300	3.2500	3.1961	620
Apr 25, 2024	3.1300	3.2300	3.1300	3.2300	3.1765	581
Apr 24, 2024	3.2200	3.2200	3.1100	3.2100	3.1568	422
Apr 23, 2024	3.2700	3.2700	3.1500	3.2000	3.1470	491
Apr 22, 2024	3.2200	3.2200	3.1400	3.2000	3.1470	5,020
Apr 19, 2024	3.1000	3.1900	3.1000	3.1900	3.1371	2,567
Apr 18, 2024	3.0600	3.0800	3.0300	3.0800	3.0290	2,501
Apr 17, 2024	3.0900	3.2000	3.0400	3.0700	3.0191	5,417
Apr 16, 2024	3.0500	3.0900	3.0400	3.0800	3.0290	2,826
Apr 15, 2024	3.1000	3.1600	3.1000	3.1500	3.0978	20,373
Apr 12, 2024	3.1600	3.2200	3.1000	3.1000	3.0486	5,146
Apr 11, 2024	3.3100	3.3100	3.1800	3.2000	3.1470	9,569
Apr 10, 2024	3.3100	3.3100	3.2700	3.3000	3.2453	828
Apr 9, 2024	3.2700	3.3200	3.2700	3.2700	3.2158	3,184
Apr 8, 2024	3.2500	3.3100	3.2400	3.3100	3.2551	1,682
Apr 5, 2024	3.2300	3.3500	3.2300	3.3500	3.2945	3,609
Apr 4, 2024	3.2900	3.2900	3.2200	3.2700	3.2158	6,747