Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 31.50
-0.50 (-1.56%)
Last updated: May 7, 2026, 2:25 PM CET
Officina Stellare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 32.00 | 32.00 | 31.10 | 31.90 | 31.90 | -0.31% | 7,500 |
| May 6, 2026 | 31.60 | 33.50 | 30.00 | 32.00 | 32.00 | -1.23% | 37,000 |
| May 5, 2026 | 28.00 | 32.40 | 28.00 | 32.40 | 32.40 | 16.13% | 52,750 |
| May 4, 2026 | 27.10 | 28.10 | 27.00 | 27.90 | 27.90 | 3.33% | 12,750 |
| Apr 30, 2026 | 27.20 | 27.50 | 26.90 | 27.00 | 27.00 | -1.10% | 8,000 |
| Apr 29, 2026 | 27.20 | 27.30 | 26.90 | 27.30 | 27.30 | 1.11% | 4,750 |
| Apr 28, 2026 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -1.46% | 6,750 |
| Apr 27, 2026 | 27.40 | 27.70 | 27.40 | 27.40 | 27.40 | - | 7,500 |
| Apr 24, 2026 | 27.40 | 28.20 | 27.10 | 27.40 | 27.40 | 1.11% | 25,750 |
| Apr 23, 2026 | 27.30 | 27.70 | 26.90 | 27.10 | 27.10 | 0.37% | 23,500 |
| Apr 22, 2026 | 26.20 | 27.60 | 26.20 | 27.00 | 27.00 | 3.05% | 29,500 |
| Apr 21, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 0.77% | 6,750 |
| Apr 20, 2026 | 25.60 | 26.30 | 25.40 | 26.00 | 26.00 | -0.76% | 4,000 |
| Apr 17, 2026 | 25.70 | 26.30 | 25.50 | 26.20 | 26.20 | 2.75% | 11,500 |
| Apr 16, 2026 | 25.30 | 25.80 | 24.90 | 25.50 | 25.50 | 2.82% | 8,750 |
| Apr 15, 2026 | 25.20 | 25.30 | 24.80 | 24.80 | 24.80 | -0.80% | 3,500 |
| Apr 14, 2026 | 24.40 | 25.40 | 24.20 | 25.00 | 25.00 | 3.73% | 15,500 |
| Apr 13, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | -0.41% | 5,250 |
| Apr 10, 2026 | 23.00 | 24.50 | 23.00 | 24.20 | 24.20 | 6.14% | 14,250 |
| Apr 9, 2026 | 22.80 | 23.30 | 22.80 | 22.80 | 22.80 | 0.44% | 4,250 |
| Apr 8, 2026 | 22.90 | 23.20 | 22.70 | 22.70 | 22.70 | 2.25% | 7,250 |
| Apr 7, 2026 | 22.40 | 22.70 | 22.20 | 22.20 | 22.20 | -2.63% | 3,250 |
| Apr 2, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | -0.87% | 1,750 |
| Apr 1, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | 5,500 |
| Mar 31, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | 1,500 |
| Mar 30, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | 750 |
| Mar 27, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.80 | - | 750 |
| Mar 26, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 1,000 |
| Mar 25, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 3,500 |
| Mar 24, 2026 | 23.20 | 23.80 | 23.20 | 23.20 | 23.20 | 0.87% | 5,250 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | 2,250 |
| Mar 20, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | 1,750 |
| Mar 19, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -1.71% | 3,500 |
| Mar 18, 2026 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | -0.85% | 7,000 |
| Mar 17, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | -0.84% | 2,250 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.00 | 23.80 | 23.80 | -1.65% | 8,500 |
| Mar 13, 2026 | 24.20 | 24.20 | 23.60 | 24.20 | 24.20 | - | 2,250 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 6,500 |
| Mar 11, 2026 | 24.20 | 24.60 | 24.00 | 24.40 | 24.40 | 2.52% | 4,250 |
| Mar 10, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 1.71% | 2,000 |
| Mar 9, 2026 | 23.60 | 23.80 | 22.80 | 23.40 | 23.40 | -0.85% | 3,250 |
| Mar 6, 2026 | 23.60 | 24.00 | 23.20 | 23.60 | 23.60 | - | 3,500 |
| Mar 5, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | 2,250 |
| Mar 4, 2026 | 23.20 | 23.60 | 23.00 | 23.40 | 23.40 | 2.63% | 3,750 |
| Mar 3, 2026 | 24.80 | 24.80 | 22.80 | 22.80 | 22.80 | -7.32% | 13,250 |
| Mar 2, 2026 | 24.40 | 24.80 | 23.80 | 24.60 | 24.60 | -2.38% | 6,750 |
| Feb 27, 2026 | 25.60 | 25.60 | 24.80 | 25.20 | 25.20 | -1.56% | 3,500 |
| Feb 26, 2026 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 1.59% | 4,500 |
| Feb 25, 2026 | 24.80 | 25.40 | 24.60 | 25.20 | 25.20 | 0.80% | 8,000 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -0.79% | 3,000 |