Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.574
+0.032 (2.08%)
At close: Sep 4, 2026
Olidata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.08% | 5,152 |
| Sep 3, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.52% | 1,906 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 10,096 |
| Sep 1, 2026 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 6,421 |
| Aug 31, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 22,129 |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | 7,622 |
| Aug 27, 2026 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | 1.03% | 24,533 |
| Aug 26, 2026 | 1.62 | 1.66 | 1.52 | 1.56 | 1.56 | -1.89% | 60,372 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -1.37% | 15,752 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.02% | 8,265 |
| Aug 21, 2026 | 1.62 | 1.69 | 1.58 | 1.66 | 1.66 | 3.50% | 62,103 |
| Aug 20, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 2,728 |
| Aug 19, 2026 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | - | 7,087 |
| Aug 18, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | 0.76% | 16,944 |
| Aug 17, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | 0.77% | 7,695 |
| Aug 14, 2026 | 1.58 | 1.63 | 1.57 | 1.57 | 1.57 | -0.76% | 21,094 |
| Aug 13, 2026 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 30,625 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | 0.25% | 8,003 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | 0.25% | 4,815 |
| Aug 10, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | 0.13% | 4,125 |
| Aug 7, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.37% | 30,235 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.14% | 13,827 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 27,053 |
| Aug 4, 2026 | 1.64 | 1.76 | 1.61 | 1.67 | 1.67 | 2.71% | 27,186 |
| Aug 3, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.37% | 2,957 |
| Jul 31, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | 2.00% | 10,396 |
| Jul 30, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | -2.32% | 6,730 |
| Jul 29, 2026 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | -1.33% | 7,092 |
| Jul 28, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 0.24% | 10,538 |
| Jul 27, 2026 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | 2.35% | 22,722 |
| Jul 24, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -0.62% | 7,712 |
| Jul 23, 2026 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 1.12% | 11,864 |
| Jul 22, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.74% | 13,377 |
| Jul 21, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.98% | 29,633 |
| Jul 20, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.85% | 5,525 |
| Jul 17, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 5,353 |
| Jul 16, 2026 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | - | 16,774 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -0.60% | 9,313 |
| Jul 14, 2026 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 0.48% | 35,579 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -2.35% | 33,617 |
| Jul 10, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 0.12% | 10,423 |
| Jul 9, 2026 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 16,954 |
| Jul 8, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | -0.93% | 21,518 |
| 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 |