OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 5.71
+0.12 (2.15%)
Last updated: Jun 2, 2026, 8:04 AM CET
FRA:0OV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | - | 2.15% | - |
| Jun 1, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.09% | - |
| May 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.73% | - |
| May 28, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 1.57% | 914 |
| May 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| May 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.41% | - |
| May 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | - |
| May 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.48% | - |
| May 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.06% | - |
| May 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | - |
| May 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.67% | 440 |
| May 18, 2026 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | -2.96% | 440 |
| May 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% | - |
| May 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.58% | - |
| May 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.95% | - |
| May 12, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -2.69% | - |
| May 11, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | 1.41% | 233 |
| May 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.24% | - |
| May 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 4.99% | - |
| May 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.29% | - |
| May 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.06% | - |
| May 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.16% | - |
| Apr 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.64% | - |
| Apr 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Apr 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.68% | - |
| Apr 27, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | -0.68% | 281 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.37% | - |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | - |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | - |
| Apr 21, 2026 | 5.29 | 5.37 | 5.29 | 5.37 | 5.37 | 4.17% | 4,340 |
| Apr 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.77% | - |
| Apr 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Apr 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Apr 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.12% | - |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.49% | - |
| Apr 13, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 3.09% | 206 |
| Apr 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.25% | - |
| Apr 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.06% | - |
| Apr 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.18% | - |
| Apr 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.29% | - |
| Apr 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.13% | - |
| Apr 1, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.63% | - |
| Mar 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.64% | - |
| Mar 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.61% | - |
| 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 |