OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 4.230
+0.030 (0.71%)
Oct 17, 2025, 5:35 PM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | 0.24% | 200,276 |
| Oct 15, 2025 | 4.20 | 4.26 | 4.19 | 4.19 | 4.19 | - | 472,897 |
| Oct 14, 2025 | 4.21 | 4.22 | 4.12 | 4.19 | 4.19 | -1.41% | 425,500 |
| Oct 13, 2025 | 4.21 | 4.28 | 4.20 | 4.25 | 4.25 | 1.19% | 406,858 |
| Oct 10, 2025 | 4.30 | 4.33 | 4.18 | 4.20 | 4.20 | -2.33% | 468,686 |
| Oct 9, 2025 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | -0.46% | 471,526 |
| Oct 8, 2025 | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | 1.89% | 489,664 |
| Oct 7, 2025 | 4.22 | 4.24 | 4.19 | 4.24 | 4.24 | 0.95% | 287,579 |
| Oct 6, 2025 | 4.24 | 4.25 | 4.18 | 4.20 | 4.20 | -0.24% | 324,932 |
| Oct 3, 2025 | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | 0.96% | 425,793 |
| Oct 2, 2025 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.21% | 485,785 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -1.67% | 452,424 |
| Sep 30, 2025 | 4.08 | 4.21 | 4.06 | 4.19 | 4.19 | 2.95% | 771,818 |
| Sep 29, 2025 | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | 0.49% | 258,435 |
| Sep 26, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | - | 448,670 |
| Sep 25, 2025 | 4.04 | 4.11 | 4.03 | 4.05 | 4.05 | - | 610,880 |
| Sep 24, 2025 | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | -1.22% | 740,297 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 363,583 |
| Sep 22, 2025 | 4.20 | 4.21 | 4.07 | 4.14 | 4.14 | -1.66% | 552,486 |
| Sep 19, 2025 | 4.16 | 4.23 | 4.05 | 4.21 | 4.21 | 1.45% | 1,118,034 |
| Sep 18, 2025 | 4.27 | 4.43 | 4.13 | 4.15 | 4.15 | 1.22% | 2,389,185 |
| Sep 17, 2025 | 4.15 | 4.16 | 4.05 | 4.10 | 4.10 | -0.97% | 398,008 |
| Sep 16, 2025 | 4.09 | 4.17 | 4.09 | 4.14 | 4.14 | 1.22% | 350,141 |
| Sep 15, 2025 | 4.13 | 4.18 | 3.99 | 4.09 | 4.09 | -0.97% | 855,463 |
| Sep 12, 2025 | 4.11 | 4.16 | 4.05 | 4.13 | 4.13 | 0.49% | 283,420 |
| Sep 11, 2025 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -0.72% | 336,896 |
| Sep 10, 2025 | 4.12 | 4.14 | 4.07 | 4.14 | 4.14 | 1.22% | 259,289 |
| Sep 9, 2025 | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 297,667 |
| Sep 8, 2025 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | 0.25% | 244,359 |
| Sep 5, 2025 | 4.06 | 4.13 | 4.01 | 4.06 | 4.06 | -0.25% | 341,655 |
| Sep 4, 2025 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 0.99% | 364,167 |
| Sep 3, 2025 | 4.08 | 4.12 | 3.98 | 4.03 | 4.03 | -0.98% | 330,377 |
| Sep 2, 2025 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | -1.45% | 379,567 |
| Sep 1, 2025 | 4.13 | 4.19 | 4.12 | 4.13 | 4.13 | 0.24% | 382,001 |
| Aug 29, 2025 | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | -0.48% | 479,702 |
| Aug 28, 2025 | 4.05 | 4.18 | 4.05 | 4.14 | 4.14 | 2.22% | 576,664 |
| Aug 27, 2025 | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | 0.25% | 379,817 |
| Aug 26, 2025 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | -0.49% | 431,394 |
| Aug 25, 2025 | 4.01 | 4.06 | 3.98 | 4.06 | 4.06 | 1.00% | 311,898 |
| Aug 22, 2025 | 3.89 | 4.02 | 3.87 | 4.02 | 4.02 | 3.34% | 1,367,056 |
| Aug 21, 2025 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 1.04% | 374,223 |
| Aug 20, 2025 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | -0.77% | 221,761 |
| Aug 19, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | 0.78% | 251,457 |
| Aug 18, 2025 | 3.82 | 3.91 | 3.81 | 3.85 | 3.85 | 1.32% | 589,614 |
| Aug 14, 2025 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 434,732 |
| Aug 13, 2025 | 3.77 | 3.87 | 3.74 | 3.82 | 3.82 | 1.33% | 1,180,912 |
| 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 |