OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 6.22
+0.00 (0.08%)
At close: Jun 26, 2026
LON:0R5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.24 | 6.23 | 6.11 | 6.22 | 6.22 | 0.08% | 11,020 |
| Jun 25, 2026 | 6.25 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% | 250 |
| Jun 24, 2026 | 6.15 | 6.23 | 6.05 | 6.23 | 6.23 | 1.88% | 60,828 |
| Jun 23, 2026 | 6.32 | 6.26 | 6.05 | 6.11 | 6.11 | -3.63% | 101,988 |
| Jun 22, 2026 | 5.41 | 6.35 | 6.24 | 6.34 | 6.34 | 0.79% | 15,629 |
| Jun 19, 2026 | 6.19 | 6.46 | 6.26 | 6.43 | 6.29 | 3.21% | 53,140 |
| Jun 18, 2026 | 6.33 | 6.42 | 6.09 | 6.23 | 6.09 | -1.58% | 125,230 |
| Jun 17, 2026 | 6.34 | 6.38 | 6.31 | 6.33 | 6.19 | -0.55% | 13,041 |
| Jun 16, 2026 | 6.39 | 6.40 | 6.34 | 6.37 | 6.23 | -0.47% | 31,679 |
| Jun 15, 2026 | 6.33 | 6.45 | 6.33 | 6.40 | 6.26 | -0.08% | 81,107 |
| Jun 12, 2026 | 6.30 | 6.40 | 6.26 | 6.40 | 6.26 | 2.73% | 19,904 |
| Jun 11, 2026 | 6.16 | 6.23 | 6.13 | 6.23 | 6.09 | 1.71% | 25,238 |
| Jun 10, 2026 | 6.11 | 6.18 | 6.10 | 6.13 | 5.99 | 0.16% | 13,449 |
| Jun 9, 2026 | 6.06 | 6.20 | 6.07 | 6.12 | 5.98 | 1.07% | 74,638 |
| Jun 8, 2026 | 6.00 | 6.08 | 5.96 | 6.05 | 5.92 | 0.41% | 43,756 |
| Jun 5, 2026 | 5.95 | 6.03 | 5.92 | 6.03 | 5.89 | 0.92% | 27,035 |
| Jun 4, 2026 | 5.95 | 6.02 | 5.93 | 5.97 | 5.84 | -0.25% | 33,492 |
| Jun 3, 2026 | 5.87 | 5.99 | 5.90 | 5.99 | 5.85 | 0.93% | 84,496 |
| Jun 2, 2026 | 5.64 | 5.95 | 5.73 | 5.93 | 5.80 | 4.04% | 119,975 |
| Jun 1, 2026 | 5.63 | 5.70 | 5.57 | 5.70 | 5.58 | 1.79% | 9,190 |
| May 29, 2026 | 5.56 | 5.71 | 5.60 | 5.60 | 5.48 | 0.27% | 41,232 |
| May 28, 2026 | 5.47 | 5.61 | 5.17 | 5.59 | 5.46 | 1.82% | 44,927 |
| May 27, 2026 | 5.41 | 5.50 | 5.44 | 5.49 | 5.37 | 1.29% | 30,457 |
| May 26, 2026 | 5.42 | 5.46 | 5.38 | 5.42 | 5.30 | -0.18% | 14,261 |
| May 25, 2026 | 5.41 | 5.45 | 5.41 | 5.43 | 5.31 | 2.12% | 15,597 |
| May 22, 2026 | 5.28 | 5.35 | 5.31 | 5.31 | 5.20 | 0.52% | 22,975 |
| May 21, 2026 | 5.34 | 5.36 | 5.26 | 5.29 | 5.17 | 0.09% | 2,932 |
| May 20, 2026 | 5.26 | 5.30 | 5.20 | 5.28 | 5.17 | 1.25% | 12,198 |
| May 19, 2026 | 5.24 | 5.26 | 5.22 | 5.22 | 5.10 | 0.48% | 18,109 |
| May 18, 2026 | 5.18 | 5.22 | 5.08 | 5.19 | 5.08 | 0.39% | 11,071 |
| May 15, 2026 | 5.27 | 5.23 | 5.12 | 5.17 | 5.06 | -2.45% | 12,045 |
| May 14, 2026 | 5.26 | 5.32 | 5.29 | 5.30 | 5.18 | 1.15% | 4,439 |
| May 13, 2026 | 5.17 | 5.24 | 5.20 | 5.24 | 5.13 | 0.77% | 4,461 |
| May 12, 2026 | 5.31 | 5.20 | 5.19 | 5.20 | 5.09 | -1.70% | 3,180 |
| May 11, 2026 | 5.45 | 5.42 | 5.29 | 5.29 | 5.17 | -2.49% | 7,752 |
| May 8, 2026 | 5.33 | 5.49 | 5.33 | 5.43 | 5.31 | 1.31% | 23,346 |
| May 7, 2026 | 5.24 | 5.39 | 5.30 | 5.36 | 5.24 | 2.68% | 10,674 |
| May 6, 2026 | 5.05 | 5.22 | 5.02 | 5.22 | 5.10 | 4.34% | 7,455 |
| May 5, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 4.89 | 0.73% | 2,257 |
| May 4, 2026 | 5.09 | 5.09 | 4.96 | 4.96 | 4.85 | -2.14% | 25,872 |
| May 1, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.96 | -0.09% | - |
| Apr 30, 2026 | 5.04 | 5.08 | 4.96 | 5.08 | 4.96 | 0.20% | 15,821 |
| Apr 29, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 4.95 | -0.39% | 31,987 |
| Apr 28, 2026 | 5.09 | 5.14 | 5.09 | 5.09 | 4.97 | 0.20% | 19,620 |
| Apr 27, 2026 | 5.12 | 5.12 | 5.06 | 5.08 | 4.96 | -0.98% | 8,000 |
| Apr 24, 2026 | 5.18 | 5.15 | 5.12 | 5.13 | 5.01 | -1.25% | 10,595 |
| Apr 23, 2026 | 5.30 | 5.29 | 5.19 | 5.19 | 5.08 | -2.81% | 7,968 |
| Apr 22, 2026 | 5.39 | 5.38 | 5.31 | 5.34 | 5.22 | -0.74% | 15,953 |
| Apr 21, 2026 | 5.33 | 5.41 | 5.33 | 5.38 | 5.26 | 1.51% | 48,583 |
| Apr 20, 2026 | 5.25 | 5.36 | 5.15 | 5.30 | 5.18 | 1.37% | 90,778 |