OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 4.128
+0.020 (0.49%)
Sep 12, 2025, 5:35 PM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |