OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 4.282
-0.032 (-0.74%)
At close: Mar 27, 2026
LON:0R5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | -0.74% | 7,197 |
| Mar 26, 2026 | 4.42 | 4.32 | 4.29 | 4.31 | 4.31 | -1.10% | 15,977 |
| Mar 25, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 20,581 |
| Mar 24, 2026 | 4.34 | 4.36 | 4.31 | 4.35 | 4.35 | -1.29% | 5,690 |
| Mar 23, 2026 | 4.45 | 4.46 | 4.20 | 4.41 | 4.41 | 1.26% | 22,724 |
| Mar 20, 2026 | 4.45 | 4.39 | 4.32 | 4.35 | 4.35 | 0.46% | 6,512 |
| Mar 19, 2026 | 4.54 | 4.35 | 4.30 | 4.33 | 4.33 | -1.72% | 32,143 |
| Mar 18, 2026 | 4.36 | 4.48 | 4.41 | 4.41 | 4.41 | 0.73% | 22,975 |
| Mar 17, 2026 | 4.48 | 4.42 | 4.32 | 4.38 | 4.38 | -2.54% | 9,600 |
| Mar 16, 2026 | 4.41 | 4.49 | 4.42 | 4.49 | 4.49 | 2.23% | 4,272 |
| Mar 13, 2026 | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | -0.14% | 3,900 |
| Mar 12, 2026 | 4.67 | 4.48 | 4.38 | 4.40 | 4.40 | -2.40% | 10,519 |
| Mar 11, 2026 | 4.51 | 4.57 | 4.51 | 4.51 | 4.51 | -1.74% | 16,024 |
| Mar 10, 2026 | 4.46 | 4.60 | 4.54 | 4.59 | 4.59 | 2.41% | 21,062 |
| Mar 9, 2026 | 4.66 | 4.48 | 4.43 | 4.48 | 4.48 | -2.90% | 38,008 |
| Mar 6, 2026 | 4.79 | 4.74 | 4.60 | 4.61 | 4.61 | -1.87% | 27,589 |
| Mar 5, 2026 | 4.75 | 4.77 | 4.66 | 4.70 | 4.70 | -1.71% | 16,552 |
| Mar 4, 2026 | 4.64 | 4.78 | 4.63 | 4.78 | 4.78 | 2.88% | 14,448 |
| Mar 3, 2026 | 4.82 | 4.70 | 4.60 | 4.65 | 4.65 | -3.08% | 51,515 |
| Mar 2, 2026 | 4.95 | 4.87 | 4.80 | 4.80 | 4.80 | -2.84% | 23,899 |
| Feb 27, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -1.24% | 14,369 |
| Feb 26, 2026 | 4.98 | 5.00 | 4.94 | 5.00 | 5.00 | 0.68% | 29,160 |
| Feb 25, 2026 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | -0.10% | 6,896 |
| Feb 24, 2026 | 4.92 | 5.03 | 4.95 | 4.97 | 4.97 | 1.20% | 76,436 |
| Feb 23, 2026 | 5.01 | 5.02 | 4.91 | 4.91 | 4.91 | -1.48% | 28,407 |
| Feb 20, 2026 | 4.95 | 5.05 | 4.93 | 4.99 | 4.99 | -0.28% | 421,102 |
| Feb 19, 2026 | 4.90 | 5.01 | 4.93 | 5.00 | 5.00 | 1.67% | 124,323 |
| Feb 18, 2026 | 4.88 | 4.94 | 4.84 | 4.92 | 4.92 | 0.94% | 53,325 |
| Feb 17, 2026 | 4.90 | 4.91 | 4.75 | 4.87 | 4.87 | -0.37% | 5,640 |
| Feb 16, 2026 | 4.90 | 4.93 | 4.87 | 4.89 | 4.89 | -0.77% | 8,533 |
| Feb 13, 2026 | 4.99 | 4.95 | 4.87 | 4.93 | 4.93 | -0.85% | 19,412 |
| Feb 12, 2026 | 4.89 | 5.01 | 4.92 | 4.97 | 4.97 | 1.55% | 29,936 |
| 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% | - |