Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 46.00
+0.10 (0.22%)
At close: Aug 11, 2026
Officina Stellare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 45.70 | 46.00 | 45.60 | 46.00 | 46.00 | 0.22% | 1,500 |
| Aug 10, 2026 | 46.00 | 46.20 | 45.90 | 45.90 | 45.90 | -0.65% | 2,750 |
| Aug 7, 2026 | 46.20 | 46.20 | 45.70 | 46.20 | 46.20 | -0.65% | 7,000 |
| Aug 6, 2026 | 46.50 | 46.70 | 45.80 | 46.50 | 46.50 | - | 7,250 |
| Aug 5, 2026 | 46.50 | 46.50 | 46.20 | 46.50 | 46.50 | - | 6,000 |
| Aug 4, 2026 | 46.20 | 46.50 | 46.20 | 46.50 | 46.50 | -0.43% | 3,500 |
| Aug 3, 2026 | 46.30 | 47.30 | 46.30 | 46.70 | 46.70 | -0.43% | 4,250 |
| Jul 31, 2026 | 47.00 | 47.10 | 46.50 | 46.90 | 46.90 | -0.85% | 6,000 |
| Jul 30, 2026 | 47.70 | 47.80 | 47.20 | 47.30 | 47.30 | 0.21% | 3,500 |
| Jul 29, 2026 | 47.20 | 47.30 | 46.40 | 47.20 | 47.20 | 0.43% | 5,000 |
| Jul 28, 2026 | 47.80 | 47.80 | 46.70 | 47.00 | 47.00 | -0.63% | 6,250 |
| Jul 27, 2026 | 46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 3.28% | 7,250 |
| Jul 24, 2026 | 46.10 | 46.80 | 45.50 | 45.80 | 45.80 | 0.22% | 6,750 |
| Jul 23, 2026 | 46.10 | 46.10 | 44.90 | 45.70 | 45.70 | - | 5,750 |
| Jul 22, 2026 | 45.60 | 46.60 | 45.50 | 45.70 | 45.70 | -2.77% | 3,000 |
| Jul 21, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3.75% | 6,500 |
| Jul 20, 2026 | 45.00 | 46.00 | 45.00 | 45.30 | 45.30 | 1.12% | 2,250 |
| Jul 17, 2026 | 45.90 | 46.00 | 44.30 | 44.80 | 44.80 | -1.97% | 7,000 |
| Jul 16, 2026 | 46.40 | 46.70 | 45.30 | 45.70 | 45.70 | -0.87% | 9,500 |
| Jul 15, 2026 | 45.70 | 46.30 | 45.00 | 46.10 | 46.10 | 0.88% | 5,000 |
| Jul 14, 2026 | 47.60 | 47.80 | 44.80 | 45.70 | 45.70 | -2.77% | 10,750 |
| Jul 13, 2026 | 46.80 | 47.00 | 46.70 | 47.00 | 47.00 | 0.64% | 4,000 |
| Jul 10, 2026 | 46.50 | 47.30 | 46.00 | 46.70 | 46.70 | 0.43% | 14,500 |
| Jul 9, 2026 | 45.00 | 46.50 | 45.00 | 46.50 | 46.50 | 4.49% | 6,250 |
| Jul 8, 2026 | 43.30 | 45.20 | 43.30 | 44.50 | 44.50 | 4.46% | 3,250 |
| Jul 7, 2026 | 43.60 | 43.60 | 41.80 | 42.60 | 42.60 | -2.96% | 29,000 |
| Jul 6, 2026 | 44.20 | 44.20 | 43.00 | 43.90 | 43.90 | -1.57% | 7,250 |
| Jul 3, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.89% | 31,250 |
| Jul 2, 2026 | 45.30 | 45.80 | 45.00 | 45.00 | 45.00 | -0.66% | 2,250 |
| Jul 1, 2026 | 45.80 | 45.80 | 45.30 | 45.30 | 45.30 | -1.95% | 1,750 |
| Jun 30, 2026 | 45.30 | 46.90 | 45.30 | 46.20 | 46.20 | 1.76% | 3,250 |
| Jun 29, 2026 | 45.30 | 45.80 | 44.70 | 45.40 | 45.40 | -2.37% | 2,000 |
| Jun 26, 2026 | 46.80 | 47.70 | 45.70 | 46.50 | 46.50 | -0.85% | 3,000 |
| Jun 25, 2026 | 46.90 | 47.60 | 45.60 | 46.90 | 46.90 | 0.64% | 17,250 |
| Jun 24, 2026 | 44.70 | 47.00 | 42.90 | 46.60 | 46.60 | 3.33% | 13,250 |
| Jun 23, 2026 | 46.00 | 46.00 | 44.20 | 45.10 | 45.10 | -3.63% | 5,000 |
| Jun 22, 2026 | 46.80 | 47.20 | 46.40 | 46.80 | 46.80 | 1.74% | 4,500 |
| Jun 19, 2026 | 45.70 | 47.00 | 45.70 | 46.00 | 46.00 | 0.44% | 6,750 |
| Jun 18, 2026 | 45.50 | 47.30 | 45.50 | 45.80 | 45.80 | 1.78% | 23,750 |
| Jun 17, 2026 | 47.00 | 47.00 | 43.00 | 45.00 | 45.00 | -2.60% | 26,000 |
| Jun 16, 2026 | 48.00 | 48.00 | 45.50 | 46.20 | 46.20 | -3.75% | 16,750 |
| Jun 15, 2026 | 45.80 | 48.20 | 44.60 | 48.00 | 48.00 | 7.62% | 23,000 |
| Jun 12, 2026 | 44.40 | 47.70 | 44.40 | 44.60 | 44.60 | 0.22% | 27,750 |
| Jun 11, 2026 | 45.50 | 45.50 | 42.60 | 44.50 | 44.50 | -3.26% | 19,000 |
| Jun 10, 2026 | 49.20 | 49.50 | 46.00 | 46.00 | 46.00 | -6.50% | 27,000 |
| Jun 9, 2026 | 48.60 | 49.40 | 48.40 | 49.20 | 49.20 | 1.44% | 20,500 |
| Jun 8, 2026 | 47.80 | 48.50 | 47.60 | 48.50 | 48.50 | 2.54% | 19,250 |
| Jun 5, 2026 | 47.00 | 48.00 | 46.60 | 47.30 | 47.30 | 1.72% | 16,750 |
| Jun 4, 2026 | 44.00 | 46.60 | 43.70 | 46.50 | 46.50 | 5.20% | 12,500 |
| Jun 3, 2026 | 46.40 | 47.00 | 43.70 | 44.20 | 44.20 | -4.74% | 19,500 |