Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 25.40
0.00 (0.00%)
Last updated: Feb 4, 2026, 2:59 PM CET
Officina Stellare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | 3,250 |
| Feb 2, 2026 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | - | 2,750 |
| Jan 30, 2026 | 24.60 | 25.40 | 24.60 | 25.20 | 25.20 | 1.61% | 6,250 |
| Jan 29, 2026 | 23.40 | 25.00 | 23.40 | 24.80 | 24.80 | 5.98% | 11,500 |
| Jan 28, 2026 | 23.40 | 23.80 | 23.20 | 23.40 | 23.40 | - | 4,000 |
| Jan 27, 2026 | 24.00 | 24.00 | 23.20 | 23.40 | 23.40 | -2.50% | 8,750 |
| Jan 26, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 2,250 |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 750 |
| Jan 22, 2026 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 2.52% | 4,500 |
| Jan 21, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - | 3,500 |
| Jan 20, 2026 | 24.00 | 24.00 | 23.20 | 23.80 | 23.80 | -2.46% | 9,750 |
| Jan 19, 2026 | 24.60 | 25.00 | 24.20 | 24.40 | 24.40 | -2.40% | 7,750 |
| Jan 16, 2026 | 25.20 | 25.40 | 24.60 | 25.00 | 25.00 | - | 5,750 |
| Jan 15, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 14,250 |
| Jan 14, 2026 | 26.20 | 26.20 | 25.40 | 25.80 | 25.80 | - | 6,000 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 5,750 |
| Jan 12, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 1.56% | 12,250 |
| Jan 9, 2026 | 25.60 | 26.40 | 25.60 | 25.60 | 25.60 | -1.54% | 7,500 |
| Jan 8, 2026 | 25.80 | 26.60 | 25.00 | 26.00 | 26.00 | - | 20,250 |
| Jan 7, 2026 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | -5.11% | 35,500 |
| Jan 6, 2026 | 27.60 | 27.60 | 26.80 | 27.40 | 27.40 | -0.72% | 10,500 |
| Jan 5, 2026 | 26.80 | 28.40 | 26.60 | 27.60 | 27.60 | 2.99% | 42,000 |
| Jan 2, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 3.88% | 31,250 |
| Dec 30, 2025 | 24.20 | 26.00 | 24.20 | 25.80 | 25.80 | 7.50% | 27,750 |
| Dec 29, 2025 | 23.80 | 24.20 | 23.40 | 24.00 | 24.00 | 5.26% | 27,250 |
| Dec 23, 2025 | 23.20 | 24.00 | 22.80 | 22.80 | 22.80 | 2.70% | 26,750 |
| Dec 22, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | - | 3,000 |
| Dec 19, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 2.78% | 2,000 |
| Dec 18, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 1,250 |
| Dec 17, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | 2,000 |
| Dec 16, 2025 | 22.60 | 22.60 | 21.20 | 22.00 | 22.00 | -4.35% | 6,750 |
| Dec 15, 2025 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 2,250 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | 0.89% | 11,000 |
| Dec 11, 2025 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | 1,750 |
| Dec 10, 2025 | 22.20 | 22.80 | 21.80 | 22.80 | 22.80 | 2.70% | 6,750 |
| Dec 9, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | 5,750 |
| Dec 8, 2025 | 21.60 | 22.40 | 21.60 | 22.20 | 22.20 | 3.74% | 9,000 |
| Dec 5, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | 9,000 |
| Dec 4, 2025 | 21.60 | 22.00 | 21.20 | 21.60 | 21.60 | 2.86% | 20,500 |
| Dec 3, 2025 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | 8,250 |
| Dec 2, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 3,000 |
| Dec 1, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 2,250 |
| Nov 28, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | 7,750 |
| Nov 27, 2025 | 19.70 | 20.40 | 19.50 | 19.80 | 19.80 | 2.59% | 12,000 |
| Nov 26, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -3.50% | 8,250 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.20 | 20.00 | 20.00 | -1.96% | 13,000 |
| Nov 24, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 2,000 |
| Nov 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -1.92% | 750 |
| Nov 20, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 1.96% | 3,750 |
| Nov 19, 2025 | 20.00 | 21.40 | 19.80 | 20.40 | 20.40 | 0.99% | 11,750 |