Ops Italia S.p.A. (BIT:OPS)
Italy · Delayed Price · Currency is EUR 0.1450
+0.0060 (4.32%)
Last updated: Apr 14, 2026, 5:25 PM CET
Ops Italia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.32% | 301,873 |
| Apr 13, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 24.66% | 138,248 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -19.49% | 215,303 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.67% | 435,465 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 16.73% | 331,073 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.72% | 342,637 |
| Apr 2, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 14.00% | 238,177 |
| Apr 1, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 44.93% | 366,292 |
| Mar 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.75% | 533,960 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.08% | 40,851 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 10,028 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.10% | 9,969 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.05% | 67,460 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 111,000 |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 204,654 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 97,500 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.25% | 277,405 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.73% | 277,072 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.47% | 176,241 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 136,462 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 105,741 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 145,002 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 232,493 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.47% | 306,712 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 125,315 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 63,055 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 166,153 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.79% | 217,437 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 43,786 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 11,900 |
| Feb 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.12% | 69,070 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 61,895 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.68% | 57,397 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.78% | 112,874 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 19,760 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.20% | 12,810 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.21% | 154,192 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.73% | 257,999 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.51% | 93,412 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.71% | 85,216 |
| Feb 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.03% | 10,476 |