Skip to main content
logo
Orsero S.p.A. (BIT:ORS)
Italy flag Italy · Delayed Price · Currency is EUR
18.10
-0.28 (-1.52%)
At close: Dec 23, 2025

Orsero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202518.3418.3418.0818.1018.10-1.52%10,725
Dec 22, 202518.2018.4018.0618.3818.380.77%20,718
Dec 19, 202518.1018.4018.1018.2418.24-0.44%23,488
Dec 18, 202518.2018.3218.0618.3218.320.66%30,776
Dec 17, 202517.9618.2817.6218.2018.202.48%34,642
Dec 16, 202517.5617.9617.4417.7617.760.91%47,016
Dec 15, 202517.3617.6617.3217.6017.601.38%31,403
Dec 12, 202517.5217.5417.3217.3617.36-0.91%16,036
Dec 11, 202517.3617.5217.2617.5217.520.34%9,848
Dec 10, 202517.2617.4817.2017.4617.460.58%15,158
Dec 9, 202517.2017.3617.2017.3617.360.46%10,130
Dec 8, 202517.1017.3417.1017.2817.28-0.35%11,664
Dec 5, 202517.2617.3617.2617.3417.340.46%12,733
Dec 4, 202517.5817.5817.1017.2617.260.23%16,226
Dec 3, 202517.5417.8217.2217.2217.22-3.04%35,568
Dec 2, 202517.5417.7817.5217.7617.761.14%29,711
Dec 1, 202517.7417.7417.1817.5617.56-0.34%35,757
Nov 28, 202517.3417.6217.3417.6217.620.80%17,799
Nov 27, 202517.3817.6217.1617.4817.480.58%27,855
Nov 26, 202517.3017.4017.1817.3817.380.58%32,123
Nov 25, 202517.2617.2817.0017.2817.281.05%25,559
Nov 24, 202517.0017.2616.8417.1017.100.35%28,119
Nov 21, 202517.0017.0616.7417.0417.04-0.70%26,030
Nov 20, 202517.3217.3216.9617.1617.160.23%24,207
Nov 19, 202517.1017.3016.9617.1217.120.71%30,216
Nov 18, 202516.8417.1016.8417.0017.00-0.82%42,392
Nov 17, 202517.5017.5016.6017.1417.14-2.17%92,826
Nov 14, 202518.0419.0017.4217.5217.520.46%204,156
Nov 13, 202517.7217.8017.3217.4417.44-1.47%48,787
Nov 12, 202517.8417.9017.6617.7017.70-0.11%20,844
Nov 11, 202517.7417.9217.5817.7217.72-0.34%23,029
Nov 10, 202517.4217.9817.4217.7817.782.07%32,112
Nov 7, 202517.8017.8017.3417.4217.42-1.14%25,324
Nov 6, 202517.7817.8017.5417.6217.62-1.12%14,956
Nov 5, 202517.9017.9417.4217.8217.820.56%22,443
Nov 4, 202518.0418.0417.6417.7217.72-0.45%40,711
Nov 3, 202518.1618.1817.7017.8017.80-1.98%47,100
Oct 31, 202517.8818.2417.8418.1618.161.68%21,606
Oct 30, 202517.7417.9817.6417.8617.860.68%22,005
Oct 29, 202518.2618.3217.6217.7417.74-3.48%63,630
Oct 28, 202518.3818.4618.2218.3818.38-0.86%22,084
Oct 27, 202518.6018.6818.4018.5418.540.11%15,401
Oct 24, 202518.1418.5418.1218.5218.522.09%25,166
Oct 23, 202518.2618.5618.0218.1418.14-0.22%35,803
Oct 22, 202518.4618.5018.0618.1818.18-1.52%53,876
Oct 21, 202517.9818.5217.9818.4618.462.67%66,507
Oct 20, 202518.1418.1817.8617.9817.980.22%45,089
Oct 17, 202517.8218.0017.7017.9417.94-0.88%17,681
Oct 16, 202518.0618.1217.8218.1018.100.11%35,898
Oct 15, 202518.3818.4018.0418.0818.08-1.09%57,290