Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.848
-0.005 (-0.27%)
At close: Mar 3, 2026
Olidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 0.41% | 19,124 |
| Jan 15, 2026 | 2.16 | 2.20 | 2.16 | 2.17 | 2.17 | -0.64% | 8,003 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.09% | 20,477 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 0.51% | 10,171 |
| Jan 12, 2026 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | -0.68% | 5,940 |
| Jan 9, 2026 | 2.17 | 2.20 | 2.16 | 2.19 | 2.19 | 0.23% | 10,967 |
| Jan 8, 2026 | 2.20 | 2.20 | 2.15 | 2.19 | 2.19 | -0.59% | 24,105 |
| Jan 7, 2026 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | -0.54% | 14,633 |
| Jan 6, 2026 | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -0.41% | 20,725 |
| Jan 5, 2026 | 2.21 | 2.22 | 2.17 | 2.22 | 2.22 | 0.41% | 25,232 |
| Jan 2, 2026 | 2.19 | 2.22 | 2.18 | 2.21 | 2.21 | 0.91% | 18,655 |
| Dec 30, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 1.25% | 7,055 |
| Dec 29, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.55% | 5,981 |
| Dec 23, 2025 | 2.21 | 2.21 | 2.16 | 2.20 | 2.20 | 0.78% | 15,115 |
| Dec 22, 2025 | 2.19 | 2.22 | 2.18 | 2.18 | 2.18 | -2.24% | 21,171 |
| Dec 19, 2025 | 2.19 | 2.27 | 2.19 | 2.23 | 2.23 | 0.63% | 23,038 |
| Dec 18, 2025 | 2.27 | 2.27 | 2.19 | 2.22 | 2.22 | 2.12% | 23,125 |
| Dec 17, 2025 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | -0.23% | 15,381 |