OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 5.85
+0.14 (2.54%)
At close: Aug 26, 2026
FRA:0OV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2.54% | - |
| Aug 25, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.96% | - |
| Aug 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.06% | - |
| Aug 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.75% | - |
| Aug 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.97% | - |
| Aug 19, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.00% | - |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.41% | - |
| Aug 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.25% | - |
| Aug 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.62% | - |
| Aug 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.64% | - |
| Aug 11, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.11% | 390 |
| Aug 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.40% | 390 |
| Aug 7, 2026 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | -1.40% | 2,188 |
| Aug 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.02% | - |
| Aug 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.71% | - |
| Aug 4, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% | - |
| Aug 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.87% | - |
| Jul 31, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.64% | - |
| Jul 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.12% | - |
| Jul 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.89% | - |
| Jul 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.41% | - |
| Jul 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.49% | - |
| Jul 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.22% | - |
| Jul 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.73% | - |
| Jul 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.57% | - |
| Jul 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08% | - |
| Jul 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.52% | - |
| Jul 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% | - |
| Jul 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% | - |
| Jul 15, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% | - |
| Jul 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.24% | - |
| Jul 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | - |
| Jul 10, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.43% | - |
| Jul 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jul 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.24% | - |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.64% | - |
| Jul 6, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.22% | - |
| Jul 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.57% | - |
| Jul 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.08% | - |
| Jul 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.82% | - |
| Jun 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.08% | - |
| Jun 29, 2026 | 6.16 | 6.16 | 6.09 | 6.09 | 6.09 | -0.57% | 160 |
| Jun 26, 2026 | 6.12 | 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 |