OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.290
-0.020 (-0.46%)
Last updated: Oct 21, 2025, 3:04 PM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.20% | 3,230 |
| Oct 21, 2025 | 4.17 | 4.29 | 4.17 | 4.29 | 4.29 | -0.46% | 3,230 |
| Oct 20, 2025 | 4.03 | 4.31 | 4.03 | 4.31 | 4.31 | 2.33% | 500 |
| Oct 17, 2025 | 3.99 | 4.21 | 3.99 | 4.21 | 4.21 | 5.99% | 100 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | 728 |
| Oct 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.69% | 728 |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.20% | 728 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.25% | 728 |
| Oct 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.55% | 728 |
| Oct 9, 2025 | 4.12 | 4.33 | 4.12 | 4.33 | 4.33 | 0.14% | 728 |
| Oct 8, 2025 | 4.04 | 4.32 | 4.04 | 4.32 | 4.32 | 6.19% | 829 |
| Oct 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.90% | 1,669 |
| Oct 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.35% | 1,669 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | 1,669 |
| Oct 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | 1,669 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.51% | - |
| Sep 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.65% | - |
| Sep 29, 2025 | 3.87 | 4.09 | 3.87 | 4.09 | 4.09 | 5.74% | 1,669 |
| Sep 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.46% | - |
| Sep 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.51% | - |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.94% | - |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.15% | 3,647 |
| Sep 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.80% | 3,647 |
| Sep 19, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.58% | 3,647 |
| Sep 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 150 |
| Sep 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.18% | 150 |
| Sep 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | 150 |
| Sep 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 150 |
| Sep 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.68% | 150 |
| Sep 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.13% | 150 |
| Sep 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.79% | 150 |
| Sep 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.15% | 150 |
| Sep 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | 150 |
| Sep 5, 2025 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 1.89% | 150 |
| Sep 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.89% | 387 |
| Sep 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | 387 |
| Sep 2, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.15% | 387 |
| Sep 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.44% | 387 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.28% | 387 |
| Aug 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.20% | 387 |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.35% | 387 |
| Aug 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.05% | 387 |
| Aug 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.15% | 387 |
| Aug 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.10% | 387 |
| Aug 21, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | 387 |
| Aug 20, 2025 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | 0.89% | 387 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.27% | 1,431 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.47% | 1,431 |
| Aug 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.21% | 1,431 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.28% | 1,431 |