OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 3.820
+0.054 (1.43%)
Aug 13, 2025, 5:35 PM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.77 | 3.87 | 3.74 | 3.81 | 3.81 | 1.11% | 895,747 |
| Aug 12, 2025 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 554,452 |
| Aug 11, 2025 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | - | 249,918 |
| Aug 8, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 359,537 |
| Aug 7, 2025 | 3.63 | 3.70 | 3.61 | 3.66 | 3.66 | 0.83% | 322,481 |
| Aug 6, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | - | 431,823 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 0.83% | 289,213 |
| Aug 4, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 285,811 |
| Aug 1, 2025 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -2.47% | 352,681 |
| Jul 31, 2025 | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 438,330 |
| Jul 30, 2025 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | - | 469,845 |
| Jul 29, 2025 | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | 0.55% | 296,610 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -1.63% | 461,694 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | - | 299,572 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 358,662 |
| Jul 23, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 1.09% | 482,426 |
| Jul 22, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 422,054 |
| Jul 21, 2025 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.27% | 263,123 |
| Jul 18, 2025 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | 0.27% | 383,298 |
| Jul 17, 2025 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.27% | 364,333 |
| Jul 16, 2025 | 3.64 | 3.75 | 3.64 | 3.71 | 3.71 | 1.09% | 564,213 |
| Jul 15, 2025 | 3.69 | 3.75 | 3.67 | 3.67 | 3.67 | -1.08% | 501,076 |
| Jul 14, 2025 | 3.72 | 3.75 | 3.67 | 3.71 | 3.71 | -1.85% | 551,491 |
| Jul 11, 2025 | 3.75 | 3.78 | 3.68 | 3.78 | 3.78 | 2.16% | 1,223,714 |
| Jul 10, 2025 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 565,107 |
| Jul 9, 2025 | 3.61 | 3.70 | 3.57 | 3.69 | 3.69 | 2.79% | 520,114 |
| Jul 8, 2025 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 0.56% | 378,000 |
| Jul 7, 2025 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | 0.28% | 181,843 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -1.66% | 270,395 |
| Jul 3, 2025 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | 0.56% | 418,150 |
| Jul 2, 2025 | 3.70 | 3.71 | 3.59 | 3.60 | 3.60 | -2.70% | 704,729 |
| Jul 1, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | - | 511,163 |
| Jun 30, 2025 | 3.65 | 3.72 | 3.60 | 3.70 | 3.70 | 2.21% | 744,716 |
| Jun 27, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 1.12% | 435,063 |
| Jun 26, 2025 | 3.58 | 3.66 | 3.56 | 3.58 | 3.58 | - | 570,502 |
| Jun 25, 2025 | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | -0.28% | 544,181 |
| Jun 24, 2025 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | 4.36% | 577,350 |
| Jun 23, 2025 | 3.43 | 3.48 | 3.39 | 3.44 | 3.44 | -3.37% | 404,901 |
| Jun 20, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.45 | -0.28% | 980,790 |
| Jun 19, 2025 | 3.58 | 3.61 | 3.53 | 3.57 | 3.46 | - | 728,132 |
| Jun 18, 2025 | 3.47 | 3.63 | 3.42 | 3.57 | 3.46 | 3.78% | 2,368,218 |
| Jun 17, 2025 | 3.49 | 3.49 | 3.42 | 3.44 | 3.33 | -1.15% | 645,224 |
| Jun 16, 2025 | 3.48 | 3.52 | 3.48 | 3.48 | 3.37 | -0.57% | 548,648 |
| Jun 13, 2025 | 3.47 | 3.51 | 3.47 | 3.50 | 3.39 | -1.41% | 464,476 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.54 | 3.55 | 3.44 | -1.66% | 492,760 |
| Jun 11, 2025 | 3.64 | 3.65 | 3.54 | 3.61 | 3.50 | -1.10% | 878,608 |
| Jun 10, 2025 | 3.70 | 3.71 | 3.65 | 3.65 | 3.54 | -1.08% | 417,341 |
| Jun 9, 2025 | 3.73 | 3.73 | 3.68 | 3.69 | 3.58 | -1.34% | 320,205 |
| Jun 6, 2025 | 3.71 | 3.74 | 3.70 | 3.74 | 3.62 | - | 247,356 |
| Jun 5, 2025 | 3.77 | 3.77 | 3.70 | 3.74 | 3.62 | -0.27% | 241,200 |