OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.090
+0.222 (5.74%)
At close: Sep 29, 2025
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,647 |
| Sep 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.51% | 3,647 |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.94% | 3,647 |
| 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 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.46% | 1,431 |
| Aug 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 1,431 |
| Aug 11, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.70% | 1,431 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.50% | 515 |
| Aug 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.28% | 515 |
| Aug 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.67% | 515 |
| Aug 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.33% | 515 |
| Aug 4, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -0.28% | 515 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | 672 |
| Jul 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.22% | 672 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.22% | 672 |
| Jul 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.11% | 672 |
| Jul 28, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.93% | 672 |
| Jul 25, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.24% | 342 |
| Jul 24, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.98% | 342 |
| Jul 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.05% | 342 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.33% | 342 |