OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 5.60
+0.04 (0.72%)
Sep 24, 2026, 5:35 PM CET
OVS S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.00 | 6.06 | 5.99 | 5.99 | 5.99 | -0.17% | 119,777 |
| Aug 25, 2026 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 0.33% | 201,198 |
| Aug 24, 2026 | 6.03 | 6.07 | 5.98 | 5.98 | 5.98 | -1.16% | 232,534 |
| Aug 21, 2026 | 6.01 | 6.06 | 6.00 | 6.05 | 6.05 | 0.33% | 113,599 |
| Aug 20, 2026 | 6.01 | 6.07 | 6.01 | 6.03 | 6.03 | 0.25% | 133,103 |
| Aug 19, 2026 | 6.17 | 6.17 | 5.99 | 6.02 | 6.02 | -1.88% | 398,253 |
| Aug 18, 2026 | 6.09 | 6.19 | 6.09 | 6.13 | 6.13 | 0.49% | 131,467 |
| Aug 17, 2026 | 6.13 | 6.13 | 6.07 | 6.10 | 6.10 | -0.73% | 300,244 |
| Aug 14, 2026 | 6.17 | 6.18 | 6.08 | 6.15 | 6.15 | 0.33% | 127,009 |
| Aug 13, 2026 | 6.14 | 6.15 | 6.11 | 6.13 | 6.13 | -0.16% | 183,585 |
| Aug 12, 2026 | 6.26 | 6.26 | 6.10 | 6.14 | 6.14 | -1.84% | 269,077 |
| Aug 11, 2026 | 6.25 | 6.30 | 6.22 | 6.25 | 6.25 | -0.71% | 154,619 |
| Aug 10, 2026 | 6.36 | 6.36 | 6.20 | 6.30 | 6.30 | -0.71% | 213,850 |
| Aug 7, 2026 | 6.45 | 6.45 | 6.32 | 6.34 | 6.34 | -1.55% | 266,494 |
| Aug 6, 2026 | 6.48 | 6.54 | 6.40 | 6.44 | 6.44 | -0.46% | 451,771 |
| Aug 5, 2026 | 6.40 | 6.49 | 6.40 | 6.47 | 6.47 | 1.17% | 335,849 |
| Aug 4, 2026 | 6.36 | 6.40 | 6.24 | 6.40 | 6.40 | 0.71% | 449,566 |
| Aug 3, 2026 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 311,221 |
| Jul 31, 2026 | 6.32 | 6.35 | 6.25 | 6.26 | 6.26 | -0.79% | 310,420 |
| Jul 30, 2026 | 6.30 | 6.38 | 6.18 | 6.31 | 6.31 | 0.80% | 403,797 |
| Jul 29, 2026 | 6.12 | 6.36 | 6.12 | 6.26 | 6.26 | 1.87% | 404,363 |
| Jul 28, 2026 | 6.20 | 6.25 | 6.08 | 6.15 | 6.15 | -0.89% | 460,681 |
| Jul 27, 2026 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | 1.06% | 212,783 |
| Jul 24, 2026 | 6.13 | 6.14 | 6.08 | 6.14 | 6.14 | 1.07% | 205,150 |
| Jul 23, 2026 | 6.12 | 6.18 | 6.06 | 6.07 | 6.07 | -1.46% | 400,390 |
| Jul 22, 2026 | 6.17 | 6.20 | 6.05 | 6.16 | 6.16 | -0.48% | 200,218 |
| Jul 21, 2026 | 6.17 | 6.23 | 6.17 | 6.19 | 6.19 | 0.49% | 251,782 |
| Jul 20, 2026 | 6.19 | 6.26 | 6.14 | 6.16 | 6.16 | -0.08% | 295,927 |
| Jul 17, 2026 | 6.22 | 6.24 | 6.16 | 6.17 | 6.17 | -1.83% | 228,513 |