Olidata S.p.A. (FRA:OL40)
Germany · Delayed Price · Currency is EUR 1.456
-0.030 (-2.02%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:OL40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.46% | - |
| Aug 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 21, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.42% | - |
| Aug 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.81% | - |
| Aug 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.82% | - |
| Aug 14, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.78% | - |
| Aug 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.27% | - |
| Aug 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.27% | - |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Aug 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.34% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 4, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.48% | - |
| Aug 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 31, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.39% | - |
| Jul 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Jul 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Jul 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.51% | - |
| Jul 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 24, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.53% | - |
| Jul 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Jul 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.04% | - |
| Jul 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 20, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Jul 17, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.51% | - |
| Jul 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Jul 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 8, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.95% | - |
| Jul 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 6, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.84% | - |
| Jul 3, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 5.23% | - |
| Jul 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 17.40% | - |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.25% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 29, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.48% | - |
| 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% | - |