OVS S.p.A. (LON:0R5R)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.33
+0.23 (3.73%)
At close: Nov 10, 2026
LON:0R5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.15 | 6.30 | 6.13 | 6.33 | 6.33 | 3.73% | 7,444 |
| Nov 9, 2026 | 6.10 | 6.12 | 6.05 | 6.11 | 6.11 | 0.49% | 2,975 |
| Nov 6, 2026 | 5.99 | 6.09 | 5.90 | 6.08 | 6.08 | 0.66% | 2,369 |
| Nov 5, 2026 | 6.14 | 6.18 | 6.04 | 6.04 | 6.04 | -0.98% | 21,480 |
| Nov 4, 2026 | 5.98 | 6.11 | 6.06 | 6.10 | 6.10 | 0.99% | 9,009 |
| Nov 3, 2026 | 5.91 | 6.04 | 5.83 | 6.04 | 6.04 | 0.84% | 10,834 |
| Nov 2, 2026 | 5.80 | 5.99 | 5.87 | 5.99 | 5.99 | 3.64% | 1,353 |
| Oct 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.35% | 500 |
| Oct 29, 2026 | 5.78 | 5.80 | 5.79 | 5.80 | 5.80 | -0.26% | 180 |
| Oct 28, 2026 | 5.77 | 5.83 | 5.74 | 5.81 | 5.81 | 0.43% | 11,400 |
| Oct 27, 2026 | 5.81 | 5.79 | 5.75 | 5.79 | 5.79 | -0.77% | 986 |
| Oct 26, 2026 | 5.58 | 5.83 | 5.78 | 5.83 | 5.83 | 4.67% | 724 |
| Oct 23, 2026 | 5.81 | 5.66 | 5.56 | 5.57 | 5.57 | -2.11% | 27,622 |
| Oct 22, 2026 | 5.86 | 5.78 | 5.69 | 5.69 | 5.69 | -3.07% | 5,890 |
| Oct 21, 2026 | 5.98 | 5.88 | 5.84 | 5.87 | 5.87 | -0.76% | 2,076 |
| Oct 20, 2026 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -0.42% | 2,978 |
| Oct 19, 2026 | 5.98 | 5.94 | 5.90 | 5.94 | 5.94 | -1.66% | 5,650 |
| Oct 16, 2026 | 6.10 | 6.12 | 6.03 | 6.04 | 6.04 | -1.37% | 9,017 |
| Oct 15, 2026 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | 1.64% | 61,843 |
| Oct 14, 2026 | 5.85 | 6.04 | 5.90 | 6.03 | 6.03 | 2.99% | 10,116 |
| Oct 13, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | 0.78% | 22,314 |
| Oct 12, 2026 | 5.73 | 5.82 | 5.80 | 5.81 | 5.81 | 0.96% | 7,650 |
| Oct 9, 2026 | 5.75 | 5.82 | 5.75 | 5.75 | 5.75 | 1.14% | 29,816 |
| Oct 8, 2026 | 5.84 | 5.81 | 5.69 | 5.69 | 5.69 | -2.40% | 11,766 |
| Oct 7, 2026 | 5.86 | 5.93 | 5.83 | 5.83 | 5.83 | -0.17% | 31,491 |
| Oct 6, 2026 | 5.79 | 5.85 | 5.83 | 5.84 | 5.84 | 0.26% | 10,100 |
| Oct 5, 2026 | 5.85 | 5.86 | 5.80 | 5.82 | 5.82 | -0.68% | 3,742 |
| Oct 2, 2026 | 5.92 | 5.92 | 5.80 | 5.86 | 5.86 | - | 3,770 |
| Oct 1, 2026 | 6.07 | 5.97 | 5.83 | 5.86 | 5.86 | -4.01% | 18,687 |
| Sep 30, 2026 | 6.04 | 6.11 | 6.03 | 6.11 | 6.11 | 1.58% | 8,871 |
| Sep 29, 2026 | 5.99 | 6.07 | 5.93 | 6.01 | 6.01 | 0.17% | 21,918 |
| Sep 28, 2026 | 5.81 | 6.06 | 5.79 | 6.00 | 6.00 | 4.17% | 60,285 |
| Sep 25, 2026 | 5.67 | 5.83 | 5.70 | 5.76 | 5.76 | 2.04% | 8,730 |
| Sep 24, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 1.16% | 40,360 |
| Sep 23, 2026 | 5.81 | 5.74 | 5.58 | 5.58 | 5.58 | -3.79% | 24,518 |
| Sep 22, 2026 | 5.65 | 5.81 | 5.72 | 5.80 | 5.80 | 3.39% | 2,821 |
| Sep 21, 2026 | 5.51 | 5.65 | 5.61 | 5.61 | 5.61 | 1.91% | 9,744 |
| Sep 18, 2026 | 5.58 | 5.55 | 5.48 | 5.51 | 5.51 | -1.52% | 17,494 |
| Sep 17, 2026 | 5.54 | 5.59 | 5.53 | 5.59 | 5.59 | 0.90% | 31,592 |
| Sep 16, 2026 | 5.38 | 5.54 | 5.34 | 5.54 | 5.54 | 4.33% | 19,283 |
| Sep 15, 2026 | 5.43 | 5.42 | 5.31 | 5.31 | 5.31 | -2.48% | 4,983 |
| Sep 14, 2026 | 5.49 | 5.46 | 5.43 | 5.45 | 5.45 | -1.09% | 12,043 |
| Sep 11, 2026 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | -0.81% | 9,250 |
| Sep 10, 2026 | 5.60 | 5.55 | 5.55 | 5.55 | 5.55 | -0.54% | 10,200 |
| Sep 9, 2026 | 5.72 | 5.67 | 5.56 | 5.58 | 5.58 | -3.04% | 19,753 |
| Sep 8, 2026 | 5.72 | 5.77 | 5.63 | 5.76 | 5.76 | 0.52% | 3,467 |
| Sep 7, 2026 | 5.75 | 5.81 | 5.73 | 5.73 | 5.73 | -1.72% | 1,844 |
| Sep 4, 2026 | 5.79 | 5.83 | 5.78 | 5.83 | 5.83 | 0.69% | 421 |
| Sep 3, 2026 | 5.87 | 5.79 | 5.69 | 5.79 | 5.79 | -0.77% | 12,155 |
| Sep 2, 2026 | 5.93 | 5.86 | 5.83 | 5.83 | 5.83 | -0.77% | 1,067 |