OVS S.p.A. (FRA:0OV1)
Germany · Delayed Price · Currency is EUR 5.51
-0.13 (-2.22%)
At close: Sep 18, 2026
FRA:0OV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |