Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 45.90
+1.20 (2.68%)
At close: Jul 20, 2026
Officina Stellare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 44.00 | 46.90 | 44.00 | 46.40 | 46.40 | 4.98% | 12,750 |
| Jun 1, 2026 | 45.80 | 46.50 | 42.30 | 44.20 | 44.20 | -6.95% | 35,750 |
| May 29, 2026 | 49.30 | 49.90 | 42.60 | 47.50 | 47.50 | -3.06% | 52,250 |
| May 28, 2026 | 47.20 | 49.30 | 47.20 | 49.00 | 49.00 | 6.99% | 55,000 |
| May 27, 2026 | 42.70 | 47.40 | 42.40 | 45.80 | 45.80 | 8.02% | 74,500 |
| May 26, 2026 | 40.60 | 42.80 | 40.60 | 42.40 | 42.40 | 4.69% | 35,000 |
| May 25, 2026 | 40.40 | 43.30 | 40.00 | 40.50 | 40.50 | 1.50% | 42,000 |
| May 22, 2026 | 36.90 | 40.10 | 36.90 | 39.90 | 39.90 | 7.55% | 60,750 |
| May 21, 2026 | 36.70 | 37.20 | 36.50 | 37.10 | 37.10 | 1.09% | 13,000 |
| May 20, 2026 | 35.80 | 36.80 | 35.40 | 36.70 | 36.70 | 3.09% | 22,500 |
| May 19, 2026 | 36.00 | 36.30 | 35.40 | 35.60 | 35.60 | - | 16,250 |
| May 18, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 3.19% | 13,250 |
| May 15, 2026 | 33.50 | 34.80 | 33.10 | 34.50 | 34.50 | 2.37% | 12,500 |
| May 14, 2026 | 33.20 | 34.50 | 33.20 | 33.70 | 33.70 | -0.30% | 12,500 |
| May 13, 2026 | 35.80 | 36.20 | 33.50 | 33.80 | 33.80 | -5.06% | 30,500 |
| May 12, 2026 | 35.00 | 36.60 | 35.00 | 35.60 | 35.60 | 2.30% | 43,500 |