OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 4.446
-0.062 (-1.38%)
At close: Mar 12, 2026
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.48 | 4.49 | 4.38 | 4.45 | 4.45 | -1.38% | 609,753 |
| Mar 11, 2026 | 4.51 | 4.58 | 4.50 | 4.51 | 4.51 | -1.62% | 218,607 |
| Mar 10, 2026 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | 2.28% | 335,862 |
| Mar 9, 2026 | 4.46 | 4.51 | 4.41 | 4.48 | 4.48 | -3.20% | 650,686 |
| Mar 6, 2026 | 4.72 | 4.76 | 4.60 | 4.63 | 4.63 | -1.41% | 390,300 |
| Mar 5, 2026 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -1.88% | 575,294 |
| Mar 4, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.88% | 422,850 |
| Mar 3, 2026 | 4.70 | 4.71 | 4.60 | 4.65 | 4.65 | -3.08% | 836,733 |
| Mar 2, 2026 | 4.83 | 4.90 | 4.76 | 4.80 | 4.80 | -3.34% | 580,206 |
| Feb 27, 2026 | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | -0.82% | 524,008 |
| Feb 26, 2026 | 4.98 | 5.01 | 4.94 | 5.01 | 5.01 | 0.62% | 270,630 |
| Feb 25, 2026 | 4.98 | 5.02 | 4.94 | 4.97 | 4.97 | 0.24% | 200,296 |
| Feb 24, 2026 | 4.97 | 5.04 | 4.92 | 4.96 | 4.96 | 0.36% | 459,609 |
| Feb 23, 2026 | 4.97 | 5.02 | 4.92 | 4.94 | 4.94 | -0.52% | 479,349 |
| Feb 20, 2026 | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | -0.60% | 728,865 |
| Feb 19, 2026 | 4.94 | 5.01 | 4.91 | 5.00 | 5.00 | 1.09% | 1,185,549 |
| Feb 18, 2026 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | 0.98% | 409,405 |
| Feb 17, 2026 | 4.90 | 4.93 | 4.75 | 4.90 | 4.90 | 0.20% | 469,380 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.87 | 4.89 | 4.89 | -0.81% | 376,293 |
| Feb 13, 2026 | 4.95 | 4.96 | 4.87 | 4.93 | 4.93 | -0.44% | 312,385 |
| Feb 12, 2026 | 4.90 | 5.01 | 4.89 | 4.95 | 4.95 | 1.23% | 482,721 |
| Feb 11, 2026 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | -2.78% | 580,104 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.96 | 5.03 | 5.03 | 1.13% | 469,108 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -0.52% | 328,969 |
| Feb 6, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 2.25% | 568,504 |
| Feb 5, 2026 | 4.89 | 5.02 | 4.82 | 4.89 | 4.89 | 1.66% | 1,344,089 |
| Feb 4, 2026 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | -0.21% | 265,844 |
| Feb 3, 2026 | 4.87 | 4.87 | 4.71 | 4.82 | 4.82 | -0.62% | 327,926 |
| Feb 2, 2026 | 4.76 | 4.85 | 4.74 | 4.85 | 4.85 | 1.85% | 393,273 |
| Jan 30, 2026 | 4.75 | 4.81 | 4.75 | 4.76 | 4.76 | 0.85% | 435,885 |
| Jan 29, 2026 | 4.76 | 4.78 | 4.69 | 4.72 | 4.72 | -0.76% | 500,246 |
| Jan 28, 2026 | 4.78 | 4.78 | 4.67 | 4.76 | 4.76 | -0.46% | 706,004 |
| Jan 27, 2026 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -1.52% | 529,551 |
| Jan 26, 2026 | 4.82 | 4.86 | 4.77 | 4.85 | 4.85 | 1.76% | 326,873 |
| Jan 23, 2026 | 4.86 | 4.89 | 4.76 | 4.77 | 4.77 | -2.45% | 717,375 |
| Jan 22, 2026 | 4.73 | 4.89 | 4.71 | 4.89 | 4.89 | 4.49% | 770,333 |
| Jan 21, 2026 | 4.64 | 4.68 | 4.59 | 4.68 | 4.68 | 1.56% | 236,899 |
| Jan 20, 2026 | 4.62 | 4.65 | 4.56 | 4.61 | 4.61 | -0.95% | 361,722 |
| Jan 19, 2026 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | -1.44% | 369,780 |
| Jan 16, 2026 | 4.70 | 4.76 | 4.67 | 4.72 | 4.72 | 0.85% | 475,386 |
| Jan 15, 2026 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.76% | 535,828 |
| Jan 14, 2026 | 4.69 | 4.77 | 4.68 | 4.72 | 4.72 | 0.99% | 285,806 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -2.01% | 781,129 |
| Jan 12, 2026 | 4.87 | 4.87 | 4.50 | 4.77 | 4.77 | -2.06% | 845,367 |
| Jan 9, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | 0.58% | 294,301 |
| Jan 8, 2026 | 4.89 | 4.89 | 4.80 | 4.84 | 4.84 | -0.86% | 445,901 |
| Jan 7, 2026 | 4.77 | 4.90 | 4.77 | 4.88 | 4.88 | 2.69% | 876,620 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -0.59% | 363,086 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.77 | 4.78 | 4.78 | -1.24% | 432,798 |
| Jan 2, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.37% | 309,044 |