OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 4.804
-0.028 (-0.58%)
At close: Jan 9, 2026
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.66% | - |
| Dec 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.61% | - |
| Dec 3, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.75% | - |
| Dec 2, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | - |
| 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 |