OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 6.12
-0.08 (-1.37%)
At close: Jun 26, 2026
FRA:0OV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.37% | - |
| Jun 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.89% | - |
| Jun 24, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -3.03% | - |
| Jun 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.40% | - |
| Jun 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 3.39% | - |
| Jun 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.05 | -0.16% | - |
| Jun 18, 2026 | 6.25 | 6.36 | 6.20 | 6.20 | 6.06 | -2.13% | 5,519 |
| Jun 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.19 | -0.55% | - |
| Jun 16, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | -0.31% | - |
| Jun 15, 2026 | 6.43 | 6.43 | 6.39 | 6.39 | 6.25 | 2.08% | 220 |
| Jun 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.12 | 0.56% | - |
| Jun 11, 2026 | 6.09 | 6.23 | 6.09 | 6.23 | 6.08 | 2.38% | 1,800 |
| Jun 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.94 | 1.25% | - |
| Jun 9, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.87 | 1.18% | - |
| Jun 8, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.80 | -0.34% | - |
| Jun 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.82 | -0.08% | - |
| Jun 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.83 | 0.93% | - |
| Jun 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.77 | 3.51% | - |
| Jun 2, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | 2.15% | - |
| Jun 1, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | -0.09% | - |
| May 29, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | 1.73% | - |
| May 28, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.37 | 1.57% | 914 |
| May 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.29 | 0.19% | - |
| May 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | 1.41% | - |
| May 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | 0.76% | - |
| May 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.17 | 0.48% | - |
| May 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | 1.06% | - |
| May 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.09 | 0.58% | - |
| May 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.06 | 1.67% | - |
| May 18, 2026 | 5.13 | 5.13 | 5.09 | 5.09 | 4.97 | -2.96% | 440 |
| May 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | 0.19% | - |
| May 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.12 | 0.58% | - |
| May 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.09 | -0.95% | - |
| May 12, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | -2.69% | - |
| May 11, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.28 | 1.41% | 233 |
| May 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.20 | 1.24% | - |
| May 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | 4.99% | - |
| May 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.90 | 1.29% | - |
| May 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.83 | -2.06% | - |
| May 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 1.16% | - |
| Apr 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | -1.64% | - |
| Apr 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96 | -0.20% | - |
| Apr 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.97 | -0.68% | - |
| Apr 27, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.00 | -0.68% | 281 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.04 | -2.37% | - |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | -1.49% | - |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.24 | -0.19% | - |
| Apr 21, 2026 | 5.29 | 5.37 | 5.29 | 5.37 | 5.25 | 4.17% | 4,340 |
| Apr 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.04 | 5.77% | - |
| Apr 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.76 | -0.61% | - |