Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 45.00
+0.80 (1.81%)
At close: Sep 25, 2026
Officina Stellare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 43.50 | 45.00 | 43.20 | 45.00 | 45.00 | 1.81% | 11,250 |
| Sep 24, 2026 | 42.10 | 44.30 | 42.00 | 44.20 | 44.20 | 5.24% | 13,250 |
| Sep 23, 2026 | 41.50 | 42.50 | 40.70 | 42.00 | 42.00 | 2.44% | 15,000 |
| Sep 22, 2026 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 1.23% | 12,250 |
| Sep 21, 2026 | 39.10 | 42.50 | 37.80 | 40.50 | 40.50 | 6.02% | 50,000 |
| Sep 18, 2026 | 35.40 | 38.80 | 33.80 | 38.20 | 38.20 | 12.35% | 75,250 |
| Sep 17, 2026 | 27.70 | 34.00 | 27.70 | 34.00 | 34.00 | 22.30% | 45,250 |
| Sep 16, 2026 | 29.90 | 29.90 | 27.00 | 27.80 | 27.80 | -6.40% | 55,000 |
| Sep 15, 2026 | 33.50 | 33.50 | 29.70 | 29.70 | 29.70 | -8.90% | 19,000 |
| Sep 14, 2026 | 33.30 | 33.50 | 32.30 | 32.60 | 32.60 | -6.86% | 16,250 |
| Sep 11, 2026 | 34.40 | 36.60 | 34.40 | 35.00 | 35.00 | 2.64% | 25,000 |
| Sep 10, 2026 | 39.00 | 39.00 | 33.00 | 34.10 | 34.10 | -12.79% | 44,500 |
| Sep 9, 2026 | 41.70 | 41.90 | 37.70 | 39.10 | 39.10 | -6.46% | 24,250 |
| Sep 8, 2026 | 41.00 | 42.30 | 41.00 | 41.80 | 41.80 | -1.65% | 11,000 |
| Sep 7, 2026 | 44.90 | 45.10 | 42.50 | 42.50 | 42.50 | -5.97% | 12,250 |
| Sep 4, 2026 | 44.70 | 45.20 | 44.60 | 45.20 | 45.20 | 0.22% | 6,750 |
| Sep 3, 2026 | 45.50 | 45.90 | 44.50 | 45.10 | 45.10 | -1.10% | 16,250 |
| Sep 2, 2026 | 45.30 | 45.60 | 45.20 | 45.60 | 45.60 | - | 7,000 |
| Sep 1, 2026 | 45.20 | 45.60 | 44.90 | 45.60 | 45.60 | 1.11% | 8,250 |
| Aug 31, 2026 | 44.80 | 45.10 | 44.80 | 45.10 | 45.10 | - | 500 |
| Aug 28, 2026 | 45.40 | 45.40 | 45.10 | 45.10 | 45.10 | -0.44% | 750 |
| Aug 27, 2026 | 45.50 | 45.50 | 45.20 | 45.30 | 45.30 | 0.22% | 2,500 |
| Aug 26, 2026 | 45.20 | 45.20 | 45.10 | 45.20 | 45.20 | 0.22% | 1,250 |
| Aug 25, 2026 | 45.30 | 45.40 | 44.80 | 45.10 | 45.10 | -0.66% | 12,000 |
| Aug 24, 2026 | 45.00 | 45.50 | 44.70 | 45.40 | 45.40 | 0.44% | 2,750 |
| Aug 21, 2026 | 45.50 | 45.50 | 45.20 | 45.20 | 45.20 | -0.22% | 1,000 |
| Aug 20, 2026 | 45.10 | 46.30 | 45.00 | 45.30 | 45.30 | -0.44% | 2,000 |
| Aug 19, 2026 | 45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 1.79% | 500 |
| Aug 18, 2026 | 45.80 | 45.80 | 44.50 | 44.70 | 44.70 | -4.49% | 3,000 |
| Aug 17, 2026 | 45.40 | 46.80 | 44.90 | 46.80 | 46.80 | 4.93% | 7,750 |
| Aug 14, 2026 | 45.10 | 45.70 | 44.00 | 44.60 | 44.60 | -2.41% | 6,500 |
| Aug 13, 2026 | 45.60 | 45.70 | 45.50 | 45.70 | 45.70 | -1.08% | 1,250 |
| Aug 12, 2026 | 45.50 | 46.20 | 45.50 | 46.20 | 46.20 | 0.43% | 2,000 |
| 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 |