Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.608
-0.026 (-1.59%)
Last updated: Apr 24, 2026, 2:43 PM CET
Olidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.30% | 49,374 |
| Apr 2, 2026 | 1.50 | 1.59 | 1.46 | 1.54 | 1.54 | 1.99% | 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 | -2.55% | 54,480 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -4.03% | 114,988 |
| 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 |