OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 5.96
+0.03 (0.51%)
Nov 4, 2026, 9:44 AM CET
OVS S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.98 | 5.98 | 5.94 | 5.96 | 5.96 | 0.51% | 6,079 |
| Nov 3, 2026 | 5.91 | 6.08 | 5.85 | 5.93 | 5.93 | -1.00% | 264,751 |
| Nov 2, 2026 | 5.79 | 6.00 | 5.78 | 5.99 | 5.99 | 3.46% | 148,718 |
| Oct 30, 2026 | 5.79 | 5.84 | 5.75 | 5.79 | 5.79 | -0.60% | 151,398 |
| Oct 29, 2026 | 5.75 | 5.86 | 5.73 | 5.82 | 5.82 | 0.78% | 119,098 |
| Oct 28, 2026 | 5.75 | 5.86 | 5.75 | 5.78 | 5.78 | -0.09% | 123,660 |
| Oct 27, 2026 | 5.79 | 5.85 | 5.74 | 5.78 | 5.78 | -0.26% | 205,010 |
| Oct 26, 2026 | 5.61 | 5.84 | 5.61 | 5.80 | 5.80 | 3.48% | 203,502 |
| Oct 23, 2026 | 5.71 | 5.71 | 5.56 | 5.60 | 5.60 | -1.93% | 258,317 |
| Oct 22, 2026 | 5.84 | 5.84 | 5.68 | 5.71 | 5.71 | -2.89% | 333,124 |
| Oct 21, 2026 | 5.88 | 5.93 | 5.84 | 5.88 | 5.88 | -0.34% | 144,039 |
| Oct 20, 2026 | 5.92 | 5.98 | 5.87 | 5.90 | 5.90 | -0.92% | 187,724 |
| Oct 19, 2026 | 5.98 | 6.03 | 5.93 | 5.96 | 5.96 | -0.58% | 319,778 |
| Oct 16, 2026 | 6.11 | 6.16 | 5.99 | 5.99 | 5.99 | -1.88% | 288,036 |
| Oct 15, 2026 | 6.01 | 6.15 | 6.01 | 6.11 | 6.11 | 1.58% | 562,872 |
| Oct 14, 2026 | 5.88 | 6.06 | 5.88 | 6.01 | 6.01 | 2.74% | 312,580 |
| Oct 13, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | 0.60% | 604,459 |
| Oct 12, 2026 | 5.80 | 5.88 | 5.79 | 5.82 | 5.82 | 1.13% | 224,446 |
| Oct 9, 2026 | 5.74 | 5.85 | 5.73 | 5.75 | 5.75 | 1.14% | 189,753 |
| Oct 8, 2026 | 5.80 | 5.85 | 5.68 | 5.69 | 5.69 | -2.40% | 309,213 |
| Oct 7, 2026 | 5.89 | 5.98 | 5.83 | 5.83 | 5.83 | -1.10% | 303,812 |
| Oct 6, 2026 | 5.82 | 5.92 | 5.82 | 5.89 | 5.89 | 1.55% | 203,397 |
| Oct 5, 2026 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | -1.44% | 318,770 |
| Oct 2, 2026 | 5.85 | 5.98 | 5.81 | 5.89 | 5.89 | 0.26% | 315,198 |
| Oct 1, 2026 | 6.01 | 6.01 | 5.83 | 5.87 | 5.87 | -2.49% | 462,461 |
| Sep 30, 2026 | 5.99 | 6.12 | 5.99 | 6.02 | 6.02 | 0.42% | 414,284 |
| Sep 29, 2026 | 5.99 | 6.09 | 5.94 | 6.00 | 6.00 | 0.67% | 236,013 |
| Sep 28, 2026 | 5.83 | 6.07 | 5.79 | 5.96 | 5.96 | 2.94% | 697,717 |
| Sep 25, 2026 | 5.67 | 5.83 | 5.60 | 5.79 | 5.79 | 3.40% | 356,209 |
| Sep 24, 2026 | 5.64 | 5.78 | 5.59 | 5.60 | 5.60 | 0.72% | 825,480 |
| Sep 23, 2026 | 5.82 | 5.82 | 5.53 | 5.56 | 5.56 | -4.06% | 526,238 |
| Sep 22, 2026 | 5.63 | 5.84 | 5.60 | 5.79 | 5.79 | 3.30% | 524,677 |
| Sep 21, 2026 | 5.56 | 5.66 | 5.50 | 5.61 | 5.61 | 1.72% | 259,692 |
| Sep 18, 2026 | 5.57 | 5.60 | 5.50 | 5.51 | 5.51 | -1.25% | 336,606 |
| Sep 17, 2026 | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | 0.72% | 352,012 |
| Sep 16, 2026 | 5.33 | 5.56 | 5.32 | 5.54 | 5.54 | 4.33% | 463,249 |
| Sep 15, 2026 | 5.42 | 5.44 | 5.31 | 5.31 | 5.31 | -2.57% | 494,817 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -1.00% | 284,667 |
| Sep 11, 2026 | 5.53 | 5.56 | 5.49 | 5.51 | 5.51 | -0.54% | 228,930 |
| Sep 10, 2026 | 5.60 | 5.63 | 5.46 | 5.54 | 5.54 | -1.07% | 532,051 |
| Sep 9, 2026 | 5.70 | 5.71 | 5.56 | 5.60 | 5.60 | -2.61% | 445,613 |
| Sep 8, 2026 | 5.68 | 5.80 | 5.62 | 5.75 | 5.75 | 1.14% | 346,672 |
| Sep 7, 2026 | 5.87 | 5.87 | 5.68 | 5.68 | 5.68 | -3.07% | 344,818 |
| Sep 4, 2026 | 5.80 | 5.86 | 5.79 | 5.86 | 5.86 | 1.47% | 203,084 |
| Sep 3, 2026 | 5.80 | 5.81 | 5.67 | 5.78 | 5.78 | -0.94% | 325,049 |
| Sep 2, 2026 | 5.87 | 5.91 | 5.82 | 5.83 | 5.83 | -1.19% | 241,965 |
| Sep 1, 2026 | 5.97 | 6.01 | 5.87 | 5.90 | 5.90 | -1.01% | 410,507 |
| Aug 31, 2026 | 5.99 | 6.05 | 5.96 | 5.96 | 5.96 | -0.25% | 238,171 |
| Aug 28, 2026 | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | 0.67% | 155,953 |
| Aug 27, 2026 | 5.97 | 6.01 | 5.92 | 5.94 | 5.94 | -0.92% | 270,410 |