Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 25.30
+0.50 (2.02%)
Last updated: Apr 16, 2026, 3:16 PM CET
Officina Stellare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | - | 2.02% | - |
| 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 |
| Feb 23, 2026 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 3,250 |
| Feb 20, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 2,000 |
| Feb 19, 2026 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | -0.81% | 2,750 |
| Feb 18, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | 2,250 |
| Feb 17, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 2,000 |
| Feb 16, 2026 | 23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 3.36% | 7,000 |
| Feb 13, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | 2,000 |
| Feb 12, 2026 | 24.80 | 24.80 | 23.60 | 23.80 | 23.80 | -2.46% | 7,000 |
| Feb 11, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | 4,000 |
| Feb 10, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | 3,500 |
| Feb 9, 2026 | 25.00 | 25.20 | 24.40 | 24.40 | 24.40 | -2.40% | 11,000 |
| Feb 6, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | -1.57% | 5,250 |
| Feb 5, 2026 | 25.40 | 25.80 | 25.00 | 25.40 | 25.40 | - | 4,000 |
| Feb 4, 2026 | 25.60 | 25.60 | 24.80 | 25.40 | 25.40 | - | 8,250 |