Olidata S.p.A. (BIT:OLI)
Italy · Delayed Price · Currency is EUR 1.420
-0.010 (-0.70%)
At close: Oct 16, 2026
Olidata Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 16,663 |
| Oct 15, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -3.12% | 2,990 |
| Oct 14, 2026 | 1.45 | 1.49 | 1.41 | 1.48 | 1.48 | -1.99% | 7,174 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 3.15% | 2,583 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | 0.55% | 3,742 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.14% | 8,523 |
| Oct 8, 2026 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -1.09% | 9,564 |
| Oct 7, 2026 | 1.48 | 1.50 | 1.40 | 1.47 | 1.47 | -3.55% | 28,650 |
| Oct 6, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | -0.52% | 3,116 |
| Oct 5, 2026 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 2.55% | 18,593 |
| Oct 2, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 6,081 |
| Oct 1, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | 1.20% | 22,030 |
| Sep 30, 2026 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | 1.21% | 32,046 |
| Sep 29, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.40% | 6,020 |
| Sep 28, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 0.54% | 4,286 |
| Sep 25, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | - | 6,090 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -3.39% | 23,556 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.91% | 14,012 |
| Sep 22, 2026 | 1.50 | 1.58 | 1.49 | 1.58 | 1.58 | 5.90% | 48,549 |
| Sep 21, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | - | 6,804 |
| Sep 18, 2026 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | - | 12,891 |
| Sep 17, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | - | 11,777 |
| Sep 16, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | 0.54% | 3,384 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.40% | 14,646 |
| Sep 14, 2026 | 1.47 | 1.59 | 1.47 | 1.49 | 1.49 | 0.13% | 85,406 |
| Sep 11, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | - | 18,742 |
| Sep 10, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.93% | 15,193 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.97% | 20,603 |
| Sep 8, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | -1.53% | 11,201 |
| Sep 7, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -0.13% | 15,348 |
| 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 |