OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 4.894
-0.131 (-2.61%)
At close: Feb 11, 2026
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.94 | 5.01 | 4.89 | 4.89 | 4.89 | -2.61% | 26,544 |
| Feb 10, 2026 | 4.99 | 5.05 | 4.97 | 5.03 | 5.03 | 1.03% | 18,553 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | -0.08% | 43,616 |
| Feb 6, 2026 | 4.87 | 4.99 | 4.85 | 4.98 | 4.98 | 2.39% | 49,482 |
| Feb 5, 2026 | 4.79 | 5.01 | 4.81 | 4.86 | 4.86 | 1.33% | 143,313 |
| Feb 4, 2026 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | -0.08% | 14,963 |
| Feb 3, 2026 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | -0.58% | 7,349 |
| Feb 2, 2026 | 4.75 | 4.84 | 4.75 | 4.83 | 4.83 | 1.43% | 14,053 |
| Jan 30, 2026 | 4.72 | 4.80 | 4.76 | 4.76 | 4.76 | 0.55% | 23,733 |
| Jan 29, 2026 | 4.71 | 4.76 | 4.70 | 4.74 | 4.74 | -0.08% | 36,963 |
| Jan 28, 2026 | 4.83 | 4.77 | 4.69 | 4.74 | 4.74 | -1.25% | 19,021 |
| Jan 27, 2026 | 4.83 | 4.87 | 4.80 | 4.80 | 4.80 | -0.95% | 48,326 |
| Jan 26, 2026 | 4.78 | 4.85 | 4.83 | 4.85 | 4.85 | 1.44% | 1,394 |
| Jan 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.13% | - |
| Jan 22, 2026 | 4.69 | 4.88 | 4.87 | 4.88 | 4.88 | 4.70% | 789 |
| Jan 21, 2026 | 4.61 | 4.66 | 4.66 | 4.66 | 4.66 | 1.28% | 39 |
| Jan 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.67% | - |
| Jan 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.23% | - |
| Jan 16, 2026 | 4.67 | 4.73 | 4.68 | 4.69 | 4.69 | 0.69% | 27,982 |
| Jan 15, 2026 | 4.71 | 4.70 | 4.66 | 4.66 | 4.66 | -1.19% | 5,819 |
| Jan 14, 2026 | 4.72 | 4.73 | 4.70 | 4.72 | 4.72 | 0.99% | 3,493 |
| Jan 13, 2026 | 4.78 | 4.69 | 4.67 | 4.67 | 4.67 | -2.10% | 15,026 |
| Jan 12, 2026 | 4.83 | 4.78 | 4.76 | 4.77 | 4.77 | -2.03% | 12,953 |
| Jan 9, 2026 | 4.85 | 4.87 | 4.83 | 4.87 | 4.87 | 1.44% | 2,474 |
| Jan 8, 2026 | 4.85 | 4.83 | 4.80 | 4.80 | 4.80 | -1.60% | 860 |
| Jan 7, 2026 | 4.75 | 4.89 | 4.79 | 4.88 | 4.88 | 2.26% | 41,307 |
| Jan 6, 2026 | 4.78 | 4.77 | 4.72 | 4.77 | 4.77 | -0.42% | 42,701 |
| Jan 5, 2026 | 4.86 | 4.85 | 4.77 | 4.79 | 4.79 | -0.99% | 31,227 |
| Jan 2, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | -0.43% | 18,036 |
| Dec 31, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.02% | - |
| Dec 30, 2025 | 4.82 | 4.88 | 4.80 | 4.86 | 4.86 | 0.58% | 35,021 |
| Dec 29, 2025 | 4.80 | 4.83 | 4.79 | 4.83 | 4.83 | 1.28% | 34,774 |
| Dec 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.06% | - |
| Dec 23, 2025 | 4.84 | 4.81 | 4.73 | 4.77 | 4.77 | -1.00% | 36,293 |
| Dec 22, 2025 | 4.67 | 4.83 | 4.68 | 4.82 | 4.82 | 2.77% | 90,524 |
| Dec 19, 2025 | 4.60 | 4.77 | 4.60 | 4.69 | 4.69 | 2.99% | 165,875 |
| Dec 18, 2025 | 4.52 | 4.87 | 4.49 | 4.55 | 4.55 | 1.38% | 357,851 |
| Dec 17, 2025 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -1.19% | 21,552 |
| Dec 16, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 17,110 |
| Dec 15, 2025 | 4.40 | 4.60 | 4.49 | 4.58 | 4.58 | 2.46% | 40,689 |
| Dec 12, 2025 | 4.47 | 4.51 | 4.45 | 4.47 | 4.47 | 0.72% | 14,701 |
| Dec 11, 2025 | 4.40 | 4.47 | 4.43 | 4.43 | 4.43 | -0.40% | 12,485 |
| Dec 10, 2025 | 4.38 | 4.46 | 4.38 | 4.45 | 4.45 | 1.23% | 24,811 |
| Dec 9, 2025 | 4.43 | 4.44 | 4.34 | 4.40 | 4.40 | -0.50% | 70,248 |
| Dec 8, 2025 | 4.47 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 4,429 |
| Dec 5, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.13% | 12,031 |
| Dec 4, 2025 | 4.45 | 4.46 | 4.41 | 4.45 | 4.45 | 0.32% | 4,203 |
| Dec 3, 2025 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | 0.18% | 26,669 |
| Dec 2, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | -0.67% | 7,008 |
| Dec 1, 2025 | 4.46 | 4.47 | 4.39 | 4.46 | 4.46 | -0.27% | 19,625 |