Skip to main content
logo
Orsero S.p.A. (BIT:ORS)
Italy flag Italy · Delayed Price · Currency is EUR
17.34
+0.08 (0.46%)
Dec 5, 2025, 5:35 PM CET

Orsero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2617.3617.2617.36-0.58%2,752
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
Oct 14, 202518.8218.8218.1418.2818.28-3.38%56,494
Oct 13, 202518.6819.0218.6818.9218.921.50%59,931
Oct 10, 202518.6818.9418.6018.6418.64-0.21%59,492
Oct 9, 202518.4219.0018.4218.6818.680.97%45,450
Oct 8, 202518.9018.9418.4818.5018.50-1.07%49,228
Oct 7, 202518.8818.9418.6818.7018.70-0.32%47,863
Oct 6, 202518.5418.8018.3018.7618.762.29%77,328
Oct 3, 202518.9618.9618.3018.3418.34-2.03%49,735
Oct 2, 202518.8218.8618.6018.7218.720.54%50,010
Oct 1, 202518.7619.1418.6218.6218.62-1.90%52,093
Sep 30, 202518.8018.9818.5618.9818.982.04%82,896
Sep 29, 202518.4218.9018.4218.6018.600.98%74,735