Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.390
+0.040 (2.96%)
At close: Mar 27, 2026
Olidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.39 | 1.47 | 1.39 | 1.39 | 1.39 | 2.96% | 81,924 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.32 | 1.35 | 1.35 | -11.82% | 123,098 |
| Mar 25, 2026 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -1.86% | 46,959 |
| Mar 24, 2026 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | -3.11% | 12,219 |
| Mar 23, 2026 | 1.59 | 1.61 | 1.48 | 1.61 | 1.61 | 6.34% | 52,553 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.95% | 42,908 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -4.00% | 26,300 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.61 | 1.63 | 1.63 | -3.85% | 27,021 |
| Mar 17, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | 0.30% | 33,669 |
| Mar 16, 2026 | 1.69 | 1.71 | 1.65 | 1.69 | 1.69 | -0.06% | 16,424 |
| Mar 13, 2026 | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -1.40% | 37,939 |
| Mar 12, 2026 | 1.77 | 1.82 | 1.67 | 1.71 | 1.71 | -5.52% | 60,190 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | 0.50% | 1,601 |
| Mar 10, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | 1.75% | 5,446 |
| Mar 9, 2026 | 1.81 | 1.86 | 1.71 | 1.77 | 1.77 | -4.32% | 18,485 |
| Mar 6, 2026 | 1.88 | 1.90 | 1.84 | 1.85 | 1.85 | -3.14% | 11,070 |
| Mar 5, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 2.19% | 9,258 |
| Mar 4, 2026 | 1.87 | 1.88 | 1.80 | 1.87 | 1.87 | 1.36% | 16,464 |
| Mar 3, 2026 | 1.85 | 1.86 | 1.70 | 1.84 | 1.84 | -0.49% | 99,134 |
| Mar 2, 2026 | 1.82 | 1.92 | 1.82 | 1.85 | 1.85 | -2.58% | 29,485 |
| Feb 27, 2026 | 1.78 | 1.96 | 1.78 | 1.90 | 1.90 | 4.79% | 85,271 |
| Feb 26, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.81 | 0.83% | 21,724 |
| Feb 25, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | - | 7,807 |
| Feb 24, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 7,134 |
| Feb 23, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.28% | 17,977 |
| Feb 20, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -1.53% | 30,291 |
| Feb 19, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 0.99% | 38,630 |
| Feb 18, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 21,324 |
| Feb 17, 2026 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | -1.82% | 31,441 |
| Feb 16, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -1.74% | 23,757 |
| Feb 13, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -0.68% | 21,704 |
| Feb 12, 2026 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | 0.53% | 42,851 |
| Feb 11, 2026 | 1.93 | 1.95 | 1.82 | 1.90 | 1.90 | -1.50% | 73,366 |
| Feb 10, 2026 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -3.50% | 56,765 |
| Feb 9, 2026 | 1.93 | 2.03 | 1.93 | 2.00 | 2.00 | 0.65% | 9,217 |
| Feb 6, 2026 | 1.99 | 2.02 | 1.92 | 1.99 | 1.99 | -4.01% | 86,888 |
| Feb 5, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 1.12% | 24,287 |
| Feb 4, 2026 | 2.02 | 2.05 | 1.99 | 2.05 | 2.05 | 0.79% | 39,780 |
| Feb 3, 2026 | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -1.12% | 21,504 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.39% | 33,206 |
| Jan 30, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -1.86% | 9,509 |
| Jan 29, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -0.62% | 12,567 |
| Jan 28, 2026 | 2.06 | 2.13 | 2.06 | 2.11 | 2.11 | -0.80% | 21,292 |
| Jan 27, 2026 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | -1.39% | 19,228 |
| Jan 26, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 23,140 |
| Jan 23, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.65% | 17,041 |
| Jan 22, 2026 | 2.15 | 2.18 | 2.11 | 2.17 | 2.17 | 0.74% | 32,810 |
| Jan 21, 2026 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | - | 9,719 |
| Jan 20, 2026 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -0.28% | 8,607 |
| Jan 19, 2026 | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | -1.06% | 8,940 |