OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 4.670
+0.086 (1.88%)
At close: Dec 19, 2025
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.60 | 4.78 | 4.59 | 4.67 | 4.67 | 1.88% | 1,102,436 |
| Dec 18, 2025 | 4.59 | 4.88 | 4.50 | 4.58 | 4.58 | 1.51% | 2,836,400 |
| Dec 17, 2025 | 4.53 | 4.56 | 4.49 | 4.52 | 4.52 | -0.22% | 413,988 |
| Dec 16, 2025 | 4.54 | 4.60 | 4.53 | 4.53 | 4.53 | -0.40% | 351,748 |
| Dec 15, 2025 | 4.50 | 4.60 | 4.48 | 4.54 | 4.54 | 2.02% | 779,054 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.44 | 4.45 | 4.45 | -0.13% | 313,655 |
| Dec 11, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | - | 265,852 |
| Dec 10, 2025 | 4.42 | 4.46 | 4.37 | 4.46 | 4.46 | 1.32% | 329,519 |
| Dec 9, 2025 | 4.41 | 4.45 | 4.34 | 4.40 | 4.40 | -0.18% | 380,588 |
| Dec 8, 2025 | 4.46 | 4.48 | 4.40 | 4.41 | 4.41 | -0.81% | 232,656 |
| Dec 5, 2025 | 4.46 | 4.48 | 4.40 | 4.45 | 4.45 | 0.63% | 291,329 |
| Dec 4, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -0.50% | 244,213 |
| Dec 3, 2025 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | 0.63% | 276,033 |
| Dec 2, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.72% | 170,394 |
| Dec 1, 2025 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | -0.58% | 272,581 |
| Nov 28, 2025 | 4.44 | 4.49 | 4.40 | 4.47 | 4.47 | 1.09% | 335,559 |
| Nov 27, 2025 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.72% | 210,131 |
| Nov 26, 2025 | 4.41 | 4.45 | 4.37 | 4.45 | 4.45 | 1.55% | 377,114 |
| Nov 25, 2025 | 4.37 | 4.39 | 4.26 | 4.39 | 4.39 | 0.73% | 663,892 |
| Nov 24, 2025 | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | 1.11% | 863,099 |
| Nov 21, 2025 | 4.30 | 4.35 | 4.27 | 4.31 | 4.31 | -1.24% | 528,908 |
| Nov 20, 2025 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -0.91% | 270,741 |
| Nov 19, 2025 | 4.37 | 4.41 | 4.32 | 4.40 | 4.40 | 1.20% | 220,889 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.31 | 4.35 | 4.35 | -1.63% | 328,375 |
| Nov 17, 2025 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -0.58% | 203,175 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.33 | 4.45 | 4.45 | -0.04% | 539,671 |
| Nov 13, 2025 | 4.50 | 4.52 | 4.42 | 4.45 | 4.45 | -0.71% | 625,473 |
| Nov 12, 2025 | 4.43 | 4.52 | 4.37 | 4.48 | 4.48 | 1.59% | 700,435 |
| Nov 11, 2025 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 2.46% | 714,498 |
| Nov 10, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | 0.99% | 322,312 |
| Nov 7, 2025 | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | 0.14% | 383,114 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.26 | 4.26 | 4.26 | -1.25% | 252,298 |
| Nov 5, 2025 | 4.28 | 4.31 | 4.24 | 4.31 | 4.31 | 0.94% | 276,705 |
| Nov 4, 2025 | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -1.84% | 757,597 |
| Nov 3, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | -0.50% | 315,640 |
| Oct 31, 2025 | 4.38 | 4.40 | 4.32 | 4.37 | 4.37 | -0.36% | 309,204 |
| Oct 30, 2025 | 4.32 | 4.39 | 4.31 | 4.39 | 4.39 | 1.39% | 230,953 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -1.73% | 492,049 |
| Oct 28, 2025 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.41% | 222,970 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.34 | 4.42 | 4.42 | 1.52% | 354,334 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -1.00% | 496,926 |
| Oct 23, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.99% | 463,776 |
| Oct 22, 2025 | 4.30 | 4.34 | 4.25 | 4.31 | 4.31 | 1.51% | 376,021 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -0.93% | 357,779 |
| Oct 20, 2025 | 4.27 | 4.33 | 4.25 | 4.29 | 4.29 | 1.42% | 487,909 |
| Oct 17, 2025 | 4.16 | 4.26 | 4.14 | 4.23 | 4.23 | 0.71% | 443,405 |
| Oct 16, 2025 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | 0.24% | 299,430 |
| 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 | 1.29% | 406,858 |