OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.990
+0.070 (1.42%)
Last updated: Feb 20, 2026, 8:02 AM CET
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% | - |
| Feb 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.78% | - |
| Feb 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.58% | - |
| Feb 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.22% | - |
| Feb 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.12% | - |
| Feb 13, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.65% | 60 |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.34% | - |
| Feb 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.07% | - |
| Feb 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.72% | - |
| Feb 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.72% | - |
| Feb 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.80% | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.87% | - |
| Feb 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.85% | - |
| Feb 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Jan 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.76% | - |
| Jan 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.94% | - |
| Jan 28, 2026 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -2.97% | 50 |
| Jan 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.98% | - |
| Jan 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.66% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | 3.21% | 200 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.32% | - |
| Jan 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.95% | - |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.52% | - |
| Jan 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.04% | - |
| Jan 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.47% | - |
| Jan 15, 2026 | 4.69 | 4.69 | 4.66 | 4.67 | 4.67 | 0.73% | 7,944 |
| Jan 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.49% | - |
| Jan 13, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -4.47% | 900 |
| Jan 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.46% | 56 |
| Jan 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.58% | - |
| Jan 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.16% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.21% | - |
| Jan 6, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | 1.05% | 900 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.35% | - |
| Jan 2, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | -0.49% | 104 |
| Dec 30, 2025 | 4.71 | 4.88 | 4.71 | 4.88 | 4.88 | 1.37% | 1,132 |
| Dec 29, 2025 | 4.56 | 4.82 | 4.56 | 4.81 | 4.81 | -0.12% | 1,274 |
| Dec 23, 2025 | 4.73 | 4.82 | 4.72 | 4.82 | 4.82 | 1.99% | 1,651 |
| Dec 22, 2025 | 4.46 | 4.73 | 4.46 | 4.72 | 4.72 | 1.81% | 462 |
| Dec 19, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | 7.16% | 4,796 |
| Dec 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.21% | - |
| Dec 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.09% | - |
| Dec 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.60% | - |
| Dec 15, 2025 | 4.28 | 4.54 | 4.28 | 4.54 | 4.54 | 4.03% | 436 |
| Dec 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.18% | - |
| Dec 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.49% | - |
| Dec 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | - |
| Dec 9, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | -2.16% | 969 |
| Dec 8, 2025 | 4.23 | 4.45 | 4.23 | 4.45 | 4.45 | 5.15% | 3,131 |