OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 5.69
-0.12 (-2.07%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0OV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.07% | 356 |
| Oct 22, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.19% | - |
| Oct 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Oct 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.84% | - |
| Oct 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Oct 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.15% | - |
| Oct 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.78% | - |
| Oct 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Oct 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.88% | - |
| Oct 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.81% | - |
| Oct 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.26% | - |
| Oct 7, 2026 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 0.09% | 356 |
| Oct 6, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | -1.11% | 700 |
| Oct 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.26% | - |
| Oct 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.34% | - |
| Oct 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | - |
| Sep 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.92% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.03% | - |
| Sep 28, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.94% | - |
| Sep 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.53% | - |
| Sep 24, 2026 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | -2.67% | 500 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.04% | - |
| Sep 22, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.76% | - |
| Sep 21, 2026 | 5.49 | 5.67 | 5.49 | 5.67 | 5.67 | 2.90% | 700 |
| Sep 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.22% | - |
| Sep 17, 2026 | 5.51 | 5.64 | 5.51 | 5.64 | 5.64 | 7.23% | 356 |
| Sep 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.04% | - |
| Sep 15, 2026 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | -1.58% | 390 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.19% | - |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.18% | - |
| Sep 10, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.56% | - |
| Sep 9, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.07% | - |
| Sep 8, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.03% | - |
| Sep 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.09% | - |
| Sep 4, 2026 | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | 0.35% | 220 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.60% | - |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Sep 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.09% | - |
| Aug 31, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.61% | - |
| Aug 28, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.49% | - |
| Aug 27, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Aug 26, 2026 | 5.85 | 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% | - |