OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 4.010
+0.132 (3.40%)
At close: Aug 22, 2025
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.82 | 4.02 | 3.89 | 4.01 | 4.01 | 3.40% | 78,546 |
| Aug 21, 2025 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 21,751 |
| Aug 20, 2025 | 3.84 | 3.87 | 3.85 | 3.86 | 3.86 | -0.52% | 15,150 |
| Aug 19, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 17,443 |
| Aug 18, 2025 | 3.79 | 3.91 | 3.81 | 3.86 | 3.86 | 0.81% | 53,889 |
| Aug 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.71% | - |
| Aug 14, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -0.73% | 51,855 |
| Aug 13, 2025 | 3.75 | 3.87 | 3.76 | 3.83 | 3.83 | 1.97% | 116,394 |
| Aug 12, 2025 | 3.68 | 3.76 | 3.72 | 3.75 | 3.75 | 2.18% | 62,159 |
| Aug 11, 2025 | 3.64 | 3.70 | 3.67 | 3.67 | 3.67 | -0.11% | 12,333 |
| Aug 8, 2025 | 3.69 | 3.68 | 3.65 | 3.68 | 3.68 | 0.55% | 28,660 |
| Aug 7, 2025 | 3.66 | 3.71 | 3.63 | 3.66 | 3.66 | 0.72% | 44,122 |
| Aug 6, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | 0.33% | 24,290 |
| Aug 5, 2025 | 3.65 | 3.62 | 3.59 | 3.62 | 3.62 | 1.00% | 5,771 |
| Aug 4, 2025 | 3.54 | 3.59 | 3.55 | 3.58 | 3.58 | 0.67% | 15,653 |
| Aug 1, 2025 | 3.66 | 3.61 | 3.54 | 3.56 | 3.56 | -2.14% | 50,600 |
| Jul 31, 2025 | 3.67 | 3.64 | 3.61 | 3.64 | 3.64 | 0.06% | 25,905 |
| Jul 30, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | -0.33% | 8,607 |
| Jul 29, 2025 | 3.63 | 3.67 | 3.65 | 3.65 | 3.65 | 0.22% | 29,682 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | -1.25% | 75,100 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | -0.22% | 36,805 |
| Jul 24, 2025 | 3.71 | 3.73 | 3.69 | 3.69 | 3.69 | -0.27% | 32,868 |
| Jul 23, 2025 | 3.69 | 3.73 | 3.70 | 3.70 | 3.70 | 0.49% | 53,704 |
| Jul 22, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.11% | 31,103 |
| Jul 21, 2025 | 3.71 | 3.70 | 3.68 | 3.69 | 3.69 | -0.27% | 3,237 |
| Jul 18, 2025 | 3.72 | 3.71 | 3.69 | 3.70 | 3.70 | -0.11% | 17,633 |
| Jul 17, 2025 | 3.75 | 3.72 | 3.69 | 3.70 | 3.70 | -0.05% | 19,265 |
| Jul 16, 2025 | 3.67 | 3.75 | 3.71 | 3.71 | 3.71 | 0.98% | 38,568 |
| Jul 15, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -1.66% | 3,508 |
| Jul 14, 2025 | 3.69 | 3.75 | 3.66 | 3.73 | 3.73 | -0.74% | 40,750 |
| Jul 11, 2025 | 3.74 | 3.77 | 3.68 | 3.76 | 3.76 | 2.17% | 52,269 |
| Jul 10, 2025 | 3.65 | 3.70 | 3.67 | 3.68 | 3.68 | -0.16% | 35,527 |
| Jul 9, 2025 | 3.60 | 3.69 | 3.57 | 3.69 | 3.69 | 3.05% | 26,321 |
| Jul 8, 2025 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | -0.08% | 7,959 |
| Jul 7, 2025 | 3.59 | 3.58 | 3.55 | 3.58 | 3.58 | 0.28% | 29,374 |
| Jul 4, 2025 | 3.62 | 3.60 | 3.56 | 3.57 | 3.57 | -1.38% | 26,678 |
| Jul 3, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.67% | 25,303 |
| Jul 2, 2025 | 3.72 | 3.69 | 3.59 | 3.60 | 3.60 | -3.33% | 31,157 |
| Jul 1, 2025 | 3.72 | 3.72 | 3.67 | 3.72 | 3.72 | 0.38% | 38,251 |
| Jun 30, 2025 | 3.65 | 3.72 | 3.63 | 3.71 | 3.71 | 2.49% | 59,183 |
| Jun 27, 2025 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.67% | 10,088 |
| Jun 26, 2025 | 3.57 | 3.65 | 3.56 | 3.59 | 3.59 | -0.11% | 11,876 |
| Jun 25, 2025 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | 0.28% | 18,447 |
| Jun 24, 2025 | 3.48 | 3.59 | 3.49 | 3.59 | 3.59 | 4.00% | 19,690 |
| Jun 23, 2025 | 3.26 | 3.46 | 3.39 | 3.45 | 3.45 | -3.36% | 34,666 |
| Jun 20, 2025 | 3.53 | 3.61 | 3.56 | 3.57 | 3.46 | 0.17% | 28,093 |
| Jun 19, 2025 | 3.58 | 3.61 | 3.53 | 3.56 | 3.45 | -0.72% | 27,045 |
| Jun 18, 2025 | 3.45 | 3.63 | 3.43 | 3.59 | 3.48 | 4.55% | 105,768 |
| Jun 17, 2025 | 3.54 | 3.47 | 3.42 | 3.43 | 3.33 | -1.66% | 55,935 |
| Jun 16, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.38 | -0.68% | 42,870 |