Orsero S.p.A. (BIT:ORS)
Italy · Delayed Price · Currency is EUR 14.10
-0.20 (-1.40%)
Aug 5, 2025, 2:32 PM CET
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 14.28 | 14.38 | 14.18 | 14.30 | 14.30 | 0.70% | 18,391 |
| Aug 1, 2025 | 14.02 | 14.30 | 13.96 | 14.20 | 14.20 | 0.71% | 21,487 |
| Jul 31, 2025 | 13.80 | 14.22 | 13.80 | 14.10 | 14.10 | 1.29% | 31,098 |
| Jul 30, 2025 | 13.90 | 14.10 | 13.90 | 13.92 | 13.92 | - | 14,224 |
| Jul 29, 2025 | 13.78 | 13.92 | 13.74 | 13.92 | 13.92 | 1.02% | 8,893 |
| Jul 28, 2025 | 13.70 | 13.78 | 13.54 | 13.78 | 13.78 | - | 28,897 |
| Jul 25, 2025 | 13.78 | 13.90 | 13.76 | 13.78 | 13.78 | 0.15% | 6,533 |
| Jul 24, 2025 | 14.08 | 14.08 | 13.70 | 13.76 | 13.76 | -1.43% | 11,277 |
| Jul 23, 2025 | 14.12 | 14.14 | 13.94 | 13.96 | 13.96 | -0.29% | 13,524 |
| Jul 22, 2025 | 13.86 | 14.02 | 13.82 | 14.00 | 14.00 | 1.30% | 13,199 |
| Jul 21, 2025 | 13.82 | 13.98 | 13.80 | 13.82 | 13.82 | - | 13,012 |
| Jul 18, 2025 | 14.00 | 14.06 | 13.82 | 13.82 | 13.82 | -1.29% | 13,472 |
| Jul 17, 2025 | 14.16 | 14.16 | 13.94 | 14.00 | 14.00 | 0.14% | 11,240 |
| Jul 16, 2025 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -0.85% | 9,117 |
| Jul 15, 2025 | 14.40 | 14.46 | 14.10 | 14.10 | 14.10 | -1.81% | 18,386 |
| Jul 14, 2025 | 14.30 | 14.48 | 14.24 | 14.36 | 14.36 | -0.55% | 18,035 |
| Jul 11, 2025 | 14.58 | 14.66 | 14.44 | 14.44 | 14.44 | -0.41% | 18,829 |
| Jul 10, 2025 | 14.76 | 14.76 | 14.50 | 14.50 | 14.50 | -1.23% | 28,835 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.56 | 14.68 | 14.68 | -0.54% | 35,037 |
| Jul 8, 2025 | 14.08 | 14.88 | 14.08 | 14.76 | 14.76 | 4.24% | 103,004 |
| Jul 7, 2025 | 14.20 | 14.48 | 14.08 | 14.16 | 14.16 | 0.14% | 49,003 |
| Jul 4, 2025 | 14.30 | 14.30 | 13.94 | 14.14 | 14.14 | 0.14% | 10,139 |
| Jul 3, 2025 | 13.82 | 14.12 | 13.82 | 14.12 | 14.12 | 1.58% | 22,643 |
| Jul 2, 2025 | 13.80 | 13.92 | 13.74 | 13.90 | 13.90 | 0.29% | 52,715 |
| Jul 1, 2025 | 13.98 | 14.06 | 13.80 | 13.86 | 13.86 | -0.72% | 23,608 |
| Jun 30, 2025 | 14.02 | 14.10 | 13.96 | 13.96 | 13.96 | -0.29% | 15,821 |
| Jun 27, 2025 | 14.10 | 14.16 | 14.00 | 14.00 | 14.00 | -0.99% | 11,143 |
| Jun 26, 2025 | 14.30 | 14.30 | 14.08 | 14.14 | 14.14 | -0.14% | 9,009 |
| Jun 25, 2025 | 14.10 | 14.26 | 14.10 | 14.16 | 14.16 | 0.43% | 17,192 |
| Jun 24, 2025 | 13.96 | 14.20 | 13.96 | 14.10 | 14.10 | 1.00% | 27,397 |
| Jun 23, 2025 | 14.10 | 14.14 | 13.96 | 13.96 | 13.96 | -1.69% | 20,467 |
| Jun 20, 2025 | 13.96 | 14.20 | 13.92 | 14.20 | 14.20 | 1.87% | 52,456 |
| Jun 19, 2025 | 14.18 | 14.22 | 13.92 | 13.94 | 13.94 | -2.52% | 14,360 |
| Jun 18, 2025 | 14.22 | 14.30 | 14.14 | 14.30 | 14.30 | 0.42% | 23,618 |
| Jun 17, 2025 | 14.32 | 14.36 | 14.10 | 14.24 | 14.24 | -0.70% | 19,490 |
| Jun 16, 2025 | 14.48 | 14.48 | 14.24 | 14.34 | 14.34 | 0.42% | 29,818 |
| Jun 13, 2025 | 13.80 | 14.42 | 13.80 | 14.28 | 14.28 | 1.71% | 65,943 |
| Jun 12, 2025 | 13.90 | 14.12 | 13.90 | 14.04 | 14.04 | 0.43% | 14,811 |
| Jun 11, 2025 | 13.94 | 14.10 | 13.90 | 13.98 | 13.98 | -0.29% | 17,786 |
| Jun 10, 2025 | 14.22 | 14.22 | 13.98 | 14.02 | 14.02 | -0.14% | 12,062 |
| Jun 9, 2025 | 14.20 | 14.24 | 14.02 | 14.04 | 14.04 | -0.99% | 11,238 |
| Jun 6, 2025 | 13.96 | 14.26 | 13.96 | 14.18 | 14.18 | 0.28% | 23,476 |
| Jun 5, 2025 | 14.16 | 14.20 | 14.06 | 14.14 | 14.14 | 0.14% | 27,405 |
| Jun 4, 2025 | 14.08 | 14.24 | 14.06 | 14.12 | 14.12 | 0.43% | 12,327 |
| Jun 3, 2025 | 14.16 | 14.24 | 14.06 | 14.06 | 14.06 | -1.26% | 12,092 |
| Jun 2, 2025 | 14.18 | 14.50 | 14.04 | 14.24 | 14.24 | 0.99% | 39,656 |
| May 30, 2025 | 13.98 | 14.14 | 13.82 | 14.10 | 14.10 | 2.17% | 26,839 |
| May 29, 2025 | 14.08 | 14.08 | 13.80 | 13.80 | 13.80 | -0.72% | 19,654 |
| May 28, 2025 | 13.96 | 14.08 | 13.84 | 13.90 | 13.90 | -1.00% | 30,865 |
| May 27, 2025 | 14.06 | 14.14 | 13.98 | 14.04 | 14.04 | -0.14% | 40,220 |