Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Aug 1, 2025, 5:30 PM CET
Officina Stellare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | - | 2.22% | 750 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.40 | 13.50 | - | -6.25% | 2,000 |
| Jul 30, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | - | 2.13% | 5,500 |
| Jul 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1.44% | 500 |
| Jul 28, 2025 | 14.70 | 14.80 | 13.90 | 13.90 | - | -5.44% | 8,500 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | - |
| Jul 24, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | - | - | 1,750 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | - | -0.68% | 1,750 |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.33% | 250 |
| Jul 21, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | - | - | 1,500 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jul 17, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | - | 2.04% | 3,250 |
| Jul 16, 2025 | 14.80 | 16.00 | 14.60 | 14.70 | - | -0.68% | 8,250 |
| Jul 15, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | - | 0.68% | 1,500 |
| Jul 14, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | - | -2.00% | 1,000 |
| Jul 11, 2025 | 15.10 | 15.10 | 14.70 | 15.00 | - | - | 2,000 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jul 9, 2025 | 14.90 | 15.10 | 14.70 | 15.00 | - | 1.35% | 5,500 |
| Jul 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 0.68% | 500 |
| Jul 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - | 500 |
| Jul 3, 2025 | 14.70 | 14.90 | 14.70 | 14.70 | - | - | 1,500 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | - | -2.00% | 8,000 |
| Jul 1, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | - | 2.04% | 1,000 |
| Jun 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -2.00% | 250 |
| Jun 27, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | - | 2.04% | 4,000 |
| Jun 26, 2025 | 14.40 | 14.70 | 14.30 | 14.70 | - | 2.08% | 1,750 |
| Jun 25, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | - | -3.36% | 1,000 |
| Jun 24, 2025 | 14.90 | 14.90 | 14.70 | 14.90 | - | -0.67% | 1,500 |
| Jun 23, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | - | 1.35% | 2,250 |
| Jun 20, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | - | 1.37% | 1,750 |
| Jun 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 250 |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | 500 |
| Jun 17, 2025 | 14.90 | 15.10 | 14.50 | 14.50 | - | -1.36% | 2,250 |
| Jun 16, 2025 | 14.80 | 15.10 | 14.70 | 14.70 | - | 0.68% | 1,500 |
| Jun 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | - |
| Jun 12, 2025 | 14.60 | 14.60 | 14.30 | 14.60 | - | -2.01% | 3,500 |
| Jun 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | - |
| Jun 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 250 |
| Jun 9, 2025 | 14.80 | 15.10 | 14.80 | 14.90 | - | 2.05% | 2,250 |
| Jun 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 0.69% | 250 |
| Jun 5, 2025 | 14.40 | 15.10 | 14.40 | 14.50 | - | 0.69% | 3,500 |
| Jun 4, 2025 | 14.20 | 14.40 | 14.10 | 14.40 | - | 2.13% | 2,000 |
| Jun 3, 2025 | 14.30 | 14.30 | 14.00 | 14.10 | - | - | 6,250 |
| Jun 2, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | - | - | 1,500 |
| May 30, 2025 | 14.30 | 14.50 | 14.10 | 14.10 | - | -1.40% | 5,500 |
| May 29, 2025 | 14.10 | 14.30 | 14.00 | 14.30 | - | 2.88% | 1,000 |
| May 28, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | - | -0.71% | 500 |
| May 27, 2025 | 14.30 | 14.30 | 13.90 | 14.00 | - | -0.71% | 9,500 |
| May 26, 2025 | 14.80 | 14.80 | 13.60 | 14.10 | - | -2.08% | 13,500 |