OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.290
-0.022 (-0.51%)
At close: Mar 27, 2026
FRA:0OV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.51% | - |
| Mar 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Mar 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.73% | - |
| Mar 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.91% | - |
| Mar 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.66% | - |
| Mar 20, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -1.45% | 1,882 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 18, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.26% | 60 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.77% | - |
| Mar 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| Mar 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.39% | - |
| Mar 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.71% | - |
| Mar 11, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.16% | - |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.97% | - |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.61% | - |
| Mar 6, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -1.77% | 616 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.81% | - |
| Mar 4, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | -2.70% | 3,869 |
| Mar 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.78% | - |
| Mar 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Feb 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.65% | - |
| Feb 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.16% | - |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.32% | - |
| Feb 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.24% | - |
| Feb 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.00% | - |
| 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% | - |