Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.726
-0.016 (-0.92%)
At close: Jul 7, 2026
Olidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.74 | 1.81 | 1.68 | 1.73 | 1.73 | -0.92% | 50,358 |
| Jul 6, 2026 | 1.79 | 1.82 | 1.61 | 1.74 | 1.74 | -2.68% | 69,352 |
| Jul 3, 2026 | 1.89 | 1.89 | 1.74 | 1.79 | 1.79 | -0.89% | 96,442 |
| Jul 2, 2026 | 1.81 | 1.85 | 1.73 | 1.81 | 1.81 | 5.86% | 185,524 |
| Jul 1, 2026 | 1.82 | 1.85 | 1.70 | 1.71 | 1.71 | 16.21% | 155,325 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -3.04% | 25,593 |
| Jun 29, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.32% | 9,477 |
| Jun 26, 2026 | 1.62 | 1.62 | 1.50 | 1.55 | 1.55 | 1.04% | 56,220 |
| Jun 25, 2026 | 1.62 | 1.65 | 1.51 | 1.53 | 1.53 | -6.80% | 145,318 |
| Jun 24, 2026 | 1.64 | 1.69 | 1.55 | 1.65 | 1.65 | -0.48% | 49,325 |
| Jun 23, 2026 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -4.83% | 27,934 |
| Jun 22, 2026 | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | 0.93% | 21,692 |
| Jun 19, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -1.60% | 25,167 |
| Jun 18, 2026 | 1.79 | 1.79 | 1.68 | 1.75 | 1.75 | -2.78% | 32,632 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -1.32% | 30,199 |
| Jun 16, 2026 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 2.93% | 184,926 |
| Jun 15, 2026 | 1.70 | 1.80 | 1.64 | 1.77 | 1.77 | 7.65% | 71,236 |
| Jun 12, 2026 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | 1.60% | 62,304 |
| 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 |