Olidata S.p.A. (FRA:OL40)
Germany · Delayed Price · Currency is EUR 1.434
-0.112 (-7.24%)
At close: Jun 26, 2026
FRA:OL40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -6.21% | - |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Jun 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.13% | - |
| Jun 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 22, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.73% | - |
| Jun 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 18, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -4.29% | - |
| Jun 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.11% | - |
| Jun 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 15, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 10.00% | - |
| Jun 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.68% | - |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.78% | - |
| Jun 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 9, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.31% | - |
| Jun 8, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.78% | - |
| Jun 5, 2026 | 1.58 | 1.80 | 1.58 | 1.80 | 1.80 | 14.07% | - |
| Jun 4, 2026 | 1.39 | 1.58 | 1.39 | 1.58 | 1.58 | 13.53% | - |
| Jun 3, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 9.11% | - |
| Jun 2, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 29, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.39% | - |
| May 28, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.42% | - |
| May 27, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| May 26, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.72% | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | - |
| May 22, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.55% | - |
| May 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.13% | - |
| May 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.58% | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 18, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -6.79% | - |
| May 15, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.45% | - |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.43% | - |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.75% | - |
| May 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 11, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.43% | - |
| May 8, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.28% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| May 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 5, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.93% | - |
| May 4, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.56% | - |
| Apr 30, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -2.11% | - |
| Apr 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 28, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.20% | - |
| Apr 27, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.22% | - |
| Apr 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.27% | - |
| Apr 22, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Apr 21, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.40% | - |
| Apr 20, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Apr 17, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |