OVS S.p.A. (BIT:OVS)
Italy · Delayed Price · Currency is EUR 6.03
+0.06 (0.92%)
Jun 5, 2026, 5:35 PM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.97 | 6.03 | 5.92 | 6.03 | 6.03 | 0.92% | 384,970 |
| Jun 4, 2026 | 6.00 | 6.04 | 5.94 | 5.97 | 5.97 | -0.25% | 296,398 |
| Jun 3, 2026 | 5.92 | 6.00 | 5.90 | 5.99 | 5.99 | 0.93% | 460,181 |
| Jun 2, 2026 | 5.70 | 5.95 | 5.70 | 5.93 | 5.93 | 4.04% | 834,856 |
| Jun 1, 2026 | 5.62 | 5.70 | 5.58 | 5.70 | 5.70 | 1.79% | 441,440 |
| May 29, 2026 | 5.66 | 5.72 | 5.57 | 5.60 | 5.60 | - | 688,873 |
| May 28, 2026 | 5.45 | 5.62 | 5.18 | 5.60 | 5.60 | 2.10% | 513,600 |
| May 27, 2026 | 5.41 | 5.50 | 5.41 | 5.49 | 5.49 | 1.29% | 417,722 |
| May 26, 2026 | 5.43 | 5.47 | 5.38 | 5.42 | 5.42 | -0.28% | 208,314 |
| May 25, 2026 | 5.37 | 5.47 | 5.37 | 5.43 | 5.43 | 2.16% | 314,103 |
| May 22, 2026 | 5.31 | 5.36 | 5.30 | 5.32 | 5.32 | 0.66% | 305,804 |
| May 21, 2026 | 5.29 | 5.37 | 5.25 | 5.28 | 5.28 | - | 221,357 |
| May 20, 2026 | 5.21 | 5.36 | 5.19 | 5.28 | 5.28 | 0.76% | 301,181 |
| May 19, 2026 | 5.22 | 5.27 | 5.18 | 5.24 | 5.24 | 0.96% | 284,051 |
| May 18, 2026 | 5.12 | 5.24 | 5.07 | 5.19 | 5.19 | 0.19% | 292,330 |
| May 15, 2026 | 5.24 | 5.26 | 5.10 | 5.18 | 5.18 | -2.36% | 440,790 |
| May 14, 2026 | 5.23 | 5.32 | 5.23 | 5.31 | 5.31 | 1.43% | 207,149 |
| May 13, 2026 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 0.58% | 255,929 |
| May 12, 2026 | 5.24 | 5.25 | 5.17 | 5.20 | 5.20 | -1.79% | 322,132 |
| May 11, 2026 | 5.45 | 5.45 | 5.29 | 5.30 | 5.30 | -2.75% | 529,099 |
| May 8, 2026 | 5.32 | 5.50 | 5.32 | 5.45 | 5.45 | 1.49% | 581,981 |
| May 7, 2026 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | 2.88% | 551,981 |
| May 6, 2026 | 5.07 | 5.26 | 5.07 | 5.22 | 5.22 | 4.20% | 423,251 |
| May 5, 2026 | 5.02 | 5.10 | 4.99 | 5.01 | 5.01 | 0.54% | 284,037 |
| May 4, 2026 | 5.07 | 5.09 | 4.96 | 4.98 | 4.98 | -1.62% | 575,657 |
| Apr 30, 2026 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 0.30% | 267,816 |
| Apr 29, 2026 | 5.10 | 5.11 | 5.05 | 5.05 | 5.05 | -0.88% | 296,871 |
| Apr 28, 2026 | 5.14 | 5.18 | 5.07 | 5.09 | 5.09 | -0.29% | 546,428 |
| Apr 27, 2026 | 5.15 | 5.15 | 5.05 | 5.11 | 5.11 | -0.29% | 293,651 |
| Apr 24, 2026 | 5.19 | 5.20 | 5.09 | 5.12 | 5.12 | -1.35% | 317,329 |
| Apr 23, 2026 | 5.29 | 5.32 | 5.19 | 5.19 | 5.19 | -2.44% | 602,760 |
| Apr 22, 2026 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -1.12% | 297,182 |
| Apr 21, 2026 | 5.31 | 5.44 | 5.31 | 5.38 | 5.38 | 1.41% | 816,162 |
| Apr 20, 2026 | 5.15 | 5.36 | 5.15 | 5.31 | 5.31 | 1.63% | 1,114,598 |
| Apr 17, 2026 | 5.07 | 5.29 | 4.95 | 5.22 | 5.22 | 6.53% | 2,121,423 |
| Apr 16, 2026 | 4.92 | 4.93 | 4.88 | 4.90 | 4.90 | -0.33% | 215,751 |
| Apr 15, 2026 | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | -0.12% | 309,276 |
| Apr 14, 2026 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | 0.24% | 355,120 |
| Apr 13, 2026 | 4.86 | 4.91 | 4.76 | 4.91 | 4.91 | -0.37% | 463,286 |
| Apr 10, 2026 | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | 3.97% | 837,072 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.74 | - | 215,375 |
| Apr 8, 2026 | 4.64 | 4.74 | 4.53 | 4.74 | 4.74 | 6.66% | 513,739 |
| Apr 7, 2026 | 4.56 | 4.61 | 4.39 | 4.44 | 4.44 | -2.50% | 410,641 |
| Apr 2, 2026 | 4.53 | 4.58 | 4.46 | 4.56 | 4.56 | 0.04% | 239,142 |
| Apr 1, 2026 | 4.53 | 4.60 | 4.52 | 4.56 | 4.56 | 2.34% | 377,779 |
| Mar 31, 2026 | 4.47 | 4.49 | 4.38 | 4.45 | 4.45 | -0.40% | 330,387 |
| Mar 30, 2026 | 4.32 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 439,950 |
| Mar 27, 2026 | 4.30 | 4.31 | 4.26 | 4.30 | 4.30 | -0.05% | 187,699 |
| Mar 26, 2026 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | -1.15% | 541,958 |
| Mar 25, 2026 | 4.36 | 4.40 | 4.33 | 4.35 | 4.35 | 0.97% | 387,801 |