Skip to main content
logo
Olidata S.p.A. (BIT:OLI)
Italy flag Italy · Delayed Price · Currency is EUR
2.780
+0.039 (1.44%)
At close: Aug 22, 2025, 5:30 PM CET

Olidata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.812.822.752.78-1.42%69,380
Aug 21, 20252.712.822.702.74-1.52%133,533
Aug 20, 20252.742.802.702.70--2.28%61,213
Aug 19, 20252.802.832.762.76-0.84%57,992
Aug 18, 20252.802.812.742.74--2.14%32,865
Aug 14, 20252.822.842.782.80--0.25%25,943
Aug 13, 20252.812.882.722.81--0.81%26,307
Aug 12, 20252.842.882.822.83--0.04%23,463
Aug 11, 20252.802.902.782.83-1.51%70,717
Aug 8, 20252.732.852.732.79-2.12%111,601
Aug 7, 20252.792.842.712.73--1.34%186,064
Aug 6, 20252.832.832.702.77-1.91%21,602
Aug 5, 20252.772.862.702.72--2.34%33,618
Aug 4, 20252.772.872.772.78-0.58%34,691
Aug 1, 20252.802.902.752.77--1.92%45,316
Jul 31, 20252.812.912.802.82-0.43%77,551
Jul 30, 20252.972.972.812.81--4.91%130,748
Jul 29, 20252.952.982.932.95-0.07%59,291
Jul 28, 20253.073.142.952.95--2.70%245,070
Jul 25, 20252.933.082.753.03-4.19%546,346
Jul 24, 20253.053.072.812.91--2.71%375,255
Jul 23, 20253.033.122.952.99-0.23%439,240
Jul 22, 20252.913.202.802.98-2.54%1,467,076
Jul 21, 20252.652.912.642.91-12.36%812,555
Jul 18, 20252.502.792.432.59-1.57%1,102,397
Jul 17, 20252.152.642.152.55-20.34%1,305,849
Jul 16, 20252.102.122.052.12-1.10%42,571
Jul 15, 20252.132.132.102.10--0.43%9,159
Jul 14, 20252.102.152.102.11--1.17%20,020
Jul 11, 20252.152.152.112.13-0.95%15,258
Jul 10, 20252.102.152.102.11--0.94%21,992
Jul 9, 20252.152.152.112.13--21,651
Jul 8, 20252.112.132.112.13--0.47%9,678
Jul 7, 20252.132.142.122.14--0.47%6,630
Jul 4, 20252.152.162.122.15-0.47%14,963
Jul 3, 20252.112.142.112.14--0.05%1,235
Jul 2, 20252.122.152.102.14--0.19%21,089
Jul 1, 20252.132.162.112.15-0.70%6,168
Jun 30, 20252.192.192.122.13--0.93%17,956
Jun 27, 20252.172.172.132.15-0.94%23,100
Jun 26, 20252.122.152.122.13--13,184
Jun 25, 20252.142.152.112.13--45,606
Jun 24, 20252.122.152.112.13-0.95%15,107
Jun 23, 20252.122.142.102.11--1.03%55,774
Jun 20, 20252.212.212.132.13--0.84%34,155
Jun 19, 20252.242.242.112.15--2.80%63,394
Jun 18, 20252.272.282.202.21--1.47%91,343
Jun 17, 20252.172.322.112.25-2.75%427,656
Jun 16, 20252.152.192.102.19-2.15%68,273
Jun 13, 20252.142.142.062.14-1.37%51,282