Olidata S.p.A. (FRA:OL40)
Germany · Delayed Price · Currency is EUR 1.200
-0.004 (-0.33%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OL40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.33% | - |
| Oct 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.27% | - |
| Oct 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.44% | - |
| Oct 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 19, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| Oct 16, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.07% | - |
| Oct 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Oct 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.38% | - |
| Oct 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 12, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | - |
| Oct 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Oct 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.80% | - |
| Oct 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.56% | - |
| Oct 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 5, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.73% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30% | - |
| Sep 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Sep 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 28, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.58% | - |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.63% | - |
| Sep 23, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.11% | - |
| Sep 22, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 6.32% | - |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 16, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.58% | - |
| Sep 15, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Sep 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Sep 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 10, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.00% | - |
| Sep 9, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.18% | - |
| Sep 8, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.63% | - |
| Sep 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.14% | - |
| Sep 4, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 1.66% | - |
| Sep 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 31, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Aug 28, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.54% | - |
| Aug 27, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -0.94% | - |
| Aug 26, 2026 | 1.49 | 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% | - |