Officina Stellare S.p.A. (BIT:OS)
Italy · Delayed Price · Currency is EUR 49.70
+0.60 (1.22%)
At close: Nov 6, 2026
Officina Stellare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.10 | 50.60 | 49.10 | 49.70 | 49.70 | 1.22% | 1,250 |
| Nov 5, 2026 | 50.60 | 51.60 | 49.10 | 49.10 | 49.10 | -1.80% | 5,500 |
| Nov 4, 2026 | 54.20 | 54.20 | 49.90 | 50.00 | 50.00 | -7.75% | 11,000 |
| Nov 3, 2026 | 55.00 | 55.00 | 54.00 | 54.20 | 54.20 | -2.52% | 4,000 |
| Nov 2, 2026 | 55.60 | 55.60 | 55.00 | 55.60 | 55.60 | - | 1,000 |
| Oct 30, 2026 | 56.40 | 56.60 | 54.40 | 55.60 | 55.60 | -1.07% | 3,750 |
| Oct 29, 2026 | 56.80 | 56.80 | 55.20 | 56.20 | 56.20 | -1.06% | 3,500 |
| Oct 28, 2026 | 56.60 | 57.00 | 56.20 | 56.80 | 56.80 | 0.71% | 3,500 |
| Oct 27, 2026 | 58.00 | 58.00 | 56.20 | 56.40 | 56.40 | -0.70% | 4,500 |
| Oct 26, 2026 | 55.80 | 57.60 | 55.20 | 56.80 | 56.80 | 5.19% | 7,750 |
| Oct 23, 2026 | 54.40 | 55.20 | 54.00 | 54.00 | 54.00 | -0.37% | 2,750 |
| Oct 22, 2026 | 55.00 | 57.40 | 54.20 | 54.20 | 54.20 | -0.73% | 8,500 |
| Oct 21, 2026 | 53.80 | 56.20 | 51.20 | 54.60 | 54.60 | 1.11% | 5,500 |
| Oct 20, 2026 | 58.40 | 58.40 | 53.00 | 54.00 | 54.00 | -5.92% | 13,500 |
| Oct 19, 2026 | 53.60 | 58.00 | 53.60 | 57.40 | 57.40 | 9.13% | 18,500 |
| Oct 16, 2026 | 51.20 | 52.80 | 51.20 | 52.60 | 52.60 | 1.94% | 3,000 |
| Oct 15, 2026 | 51.20 | 52.00 | 49.70 | 51.60 | 51.60 | -0.77% | 14,500 |
| Oct 14, 2026 | 52.00 | 53.40 | 51.40 | 52.00 | 52.00 | -1.52% | 31,000 |
| Oct 13, 2026 | 54.80 | 55.20 | 52.80 | 52.80 | 52.80 | -5.04% | 26,500 |
| Oct 12, 2026 | 57.20 | 57.40 | 53.80 | 55.60 | 55.60 | -4.14% | 19,500 |
| Oct 9, 2026 | 57.80 | 58.40 | 55.20 | 58.00 | 58.00 | -0.68% | 22,000 |
| Oct 8, 2026 | 57.20 | 58.40 | 56.00 | 58.40 | 58.40 | 1.39% | 23,750 |
| Oct 7, 2026 | 57.20 | 58.20 | 57.00 | 57.60 | 57.60 | -1.37% | 30,000 |
| Oct 6, 2026 | 56.60 | 58.60 | 55.00 | 58.40 | 58.40 | 4.66% | 50,500 |
| Oct 5, 2026 | 52.20 | 56.60 | 52.20 | 55.80 | 55.80 | 7.31% | 38,000 |
| Oct 2, 2026 | 48.50 | 52.00 | 47.00 | 52.00 | 52.00 | 7.22% | 51,250 |
| Oct 1, 2026 | 44.50 | 48.50 | 44.50 | 48.50 | 48.50 | 8.99% | 41,750 |
| Sep 30, 2026 | 45.50 | 45.70 | 42.00 | 44.50 | 44.50 | -1.98% | 16,250 |
| Sep 29, 2026 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 0.89% | 18,250 |
| Sep 28, 2026 | 44.00 | 45.00 | 42.10 | 45.00 | 45.00 | - | 28,500 |
| 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 |