OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 5.16
-0.13 (-2.37%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0OV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |