Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.620
-0.058 (-3.46%)
At close: Jun 11, 2026
Olidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.65 | 1.72 | 1.61 | 1.62 | 1.62 | -3.46% | 74,349 |
| Jun 10, 2026 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -3.56% | 84,853 |
| Jun 9, 2026 | 1.83 | 1.89 | 1.73 | 1.74 | 1.74 | -5.02% | 133,830 |
| Jun 8, 2026 | 1.90 | 1.98 | 1.80 | 1.83 | 1.83 | -3.58% | 190,930 |
| Jun 5, 2026 | 1.69 | 1.98 | 1.68 | 1.90 | 1.90 | 13.23% | 609,199 |
| Jun 4, 2026 | 1.51 | 1.74 | 1.51 | 1.68 | 1.68 | 12.62% | 438,853 |
| Jun 3, 2026 | 1.42 | 1.55 | 1.41 | 1.49 | 1.49 | 8.44% | 163,619 |
| Jun 2, 2026 | 1.40 | 1.41 | 1.34 | 1.37 | 1.37 | -1.86% | 23,330 |
| Jun 1, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | 1.89% | 10,888 |
| May 29, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -1.29% | 94,962 |
| May 28, 2026 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -2.25% | 32,041 |
| May 27, 2026 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.97% | 18,736 |
| May 26, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 3.45% | 16,759 |
| May 25, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.14% | 10,976 |
| May 22, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 2.36% | 29,423 |
| May 21, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.04% | 29,755 |
| May 20, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.90% | 22,609 |
| May 19, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -2.35% | 42,858 |
| May 18, 2026 | 1.51 | 1.51 | 1.31 | 1.36 | 1.36 | -6.33% | 136,004 |
| May 15, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.96% | 23,878 |
| May 14, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 1.75% | 18,221 |
| May 13, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | 3.19% | 10,642 |
| May 12, 2026 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -2.57% | 11,196 |
| May 11, 2026 | 1.58 | 1.58 | 1.42 | 1.48 | 1.48 | -4.15% | 28,693 |
| May 8, 2026 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 1.71% | 24,223 |
| May 7, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -1.43% | 22,980 |
| May 6, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 12,593 |
| May 5, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.81% | 6,957 |
| May 4, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -2.40% | 16,031 |
| Apr 30, 2026 | 1.55 | 1.59 | 1.51 | 1.59 | 1.59 | 1.02% | 56,047 |
| Apr 29, 2026 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -2.97% | 41,049 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | 1.13% | 50,391 |
| Apr 27, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -1.23% | 16,625 |
| Apr 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.86% | 6,312 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 2.12% | 25,027 |
| Apr 22, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | -0.99% | 1,991 |
| Apr 21, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.37% | 17,324 |
| Apr 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 14,320 |
| Apr 17, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 42,854 |
| Apr 16, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | - | 28,153 |
| Apr 15, 2026 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 27,035 |
| Apr 14, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.25% | 21,869 |
| Apr 13, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | -1.24% | 14,057 |
| Apr 10, 2026 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -0.62% | 29,087 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | -1.33% | 30,548 |
| Apr 8, 2026 | 1.61 | 1.68 | 1.58 | 1.65 | 1.65 | 5.64% | 60,471 |
| Apr 7, 2026 | 1.58 | 1.63 | 1.51 | 1.56 | 1.56 | 1.29% | 49,374 |
| Apr 2, 2026 | 1.50 | 1.59 | 1.46 | 1.54 | 1.54 | 2.00% | 126,571 |
| Apr 1, 2026 | 1.33 | 1.54 | 1.33 | 1.51 | 1.51 | 16.15% | 162,727 |
| Mar 31, 2026 | 1.29 | 1.33 | 1.25 | 1.30 | 1.30 | -2.53% | 54,480 |