Orsero S.p.A. (BIT:ORS)
Italy · Delayed Price · Currency is EUR 16.14
+0.02 (0.12%)
Aug 29, 2025, 5:35 PM CET
Orsero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.94 | 16.18 | 15.94 | 16.14 | 16.14 | 0.12% | 12,541 |
| Aug 28, 2025 | 15.90 | 16.26 | 15.90 | 16.12 | 16.12 | 1.51% | 18,846 |
| Aug 27, 2025 | 15.98 | 16.10 | 15.88 | 15.88 | 15.88 | -0.63% | 14,050 |
| Aug 26, 2025 | 16.10 | 16.10 | 15.84 | 15.98 | 15.98 | -0.50% | 15,898 |
| Aug 25, 2025 | 16.14 | 16.30 | 15.98 | 16.06 | 16.06 | 0.50% | 60,514 |
| Aug 22, 2025 | 15.70 | 16.06 | 15.70 | 15.98 | 15.98 | 2.30% | 97,751 |
| Aug 21, 2025 | 15.18 | 15.64 | 15.10 | 15.62 | 15.62 | 3.17% | 61,221 |
| Aug 20, 2025 | 15.28 | 15.64 | 15.00 | 15.14 | 15.14 | 0.13% | 79,809 |
| Aug 19, 2025 | 14.66 | 15.16 | 14.64 | 15.12 | 15.12 | 2.86% | 66,119 |
| Aug 18, 2025 | 14.60 | 14.76 | 14.50 | 14.70 | 14.70 | 0.96% | 10,722 |
| Aug 14, 2025 | 14.28 | 14.58 | 14.22 | 14.56 | 14.56 | 1.96% | 31,961 |
| Aug 13, 2025 | 14.36 | 14.36 | 14.20 | 14.28 | 14.28 | 0.42% | 11,889 |
| Aug 12, 2025 | 14.28 | 14.30 | 14.14 | 14.22 | 14.22 | -0.70% | 7,105 |
| Aug 11, 2025 | 14.46 | 14.46 | 14.24 | 14.32 | 14.32 | 0.28% | 13,615 |
| Aug 8, 2025 | 14.30 | 14.44 | 14.26 | 14.28 | 14.28 | -0.83% | 10,615 |
| Aug 7, 2025 | 14.26 | 14.40 | 14.20 | 14.40 | 14.40 | 0.98% | 18,471 |
| Aug 6, 2025 | 14.28 | 14.38 | 14.10 | 14.26 | 14.26 | -0.14% | 17,814 |
| Aug 5, 2025 | 14.12 | 14.36 | 14.10 | 14.28 | 14.28 | -0.14% | 16,641 |
| 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 |