OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.246
+0.002 (0.05%)
At close: Dec 1, 2025
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.05% | - |
| Nov 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.44% | - |
| Nov 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.12% | - |
| Nov 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.32% | - |
| Nov 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.91% | - |
| Nov 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.40% | - |
| Nov 21, 2025 | 4.13 | 4.32 | 4.13 | 4.32 | 4.32 | -0.23% | 2,646 |
| Nov 20, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.74% | - |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | - |
| Nov 18, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.80% | - |
| Nov 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.61% | - |
| Nov 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.89% | - |
| Nov 13, 2025 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | - | 344 |
| Nov 12, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 8.10% | 2,107 |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.19% | - |
| Nov 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.72% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Nov 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.16% | - |
| Nov 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.24% | - |
| Nov 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.41% | - |
| Nov 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.19% | - |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.90% | - |
| Oct 30, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.73% | - |
| Oct 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.90% | - |
| Oct 28, 2025 | 4.29 | 4.41 | 4.29 | 4.41 | 4.41 | -0.23% | 206 |
| Oct 27, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 3.37% | 2,356 |
| Oct 24, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.35% | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.34% | - |
| Oct 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.20% | - |
| 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% | - |
| Oct 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.69% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.20% | - |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.25% | - |
| Oct 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.55% | - |
| 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% | - |
| Oct 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.35% | - |
| Oct 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Oct 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| 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% | - |