OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 5.83
-0.04 (-0.77%)
At close: Sep 2, 2026
LON:0R5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.86 | 5.86 | 5.83 | 5.90 | 5.90 | 0.34% | 1,067 |
| Sep 1, 2026 | 6.03 | 5.99 | 5.87 | 5.88 | 5.88 | -2.41% | 14,617 |
| Aug 31, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | 6.02 | 0.54% | 5,686 |
| Aug 28, 2026 | 5.99 | 5.96 | 5.96 | 5.99 | 5.99 | 0.88% | 15 |
| Aug 27, 2026 | 6.03 | 5.98 | 5.93 | 5.94 | 5.94 | -1.49% | 3,972 |
| Aug 26, 2026 | 6.05 | 6.03 | 6.02 | 6.03 | 6.03 | 0.04% | 2,500 |
| Aug 25, 2026 | 5.97 | 6.02 | 5.93 | 6.02 | 6.02 | 0.71% | 1,335 |
| Aug 24, 2026 | 6.01 | 6.05 | 5.98 | 5.98 | 5.98 | -0.50% | 3,273 |
| Aug 21, 2026 | 6.08 | 6.03 | 6.00 | 6.01 | 6.01 | -0.66% | 2,275 |
| Aug 20, 2026 | 6.00 | 6.06 | 6.05 | 6.05 | 6.05 | 0.50% | 41 |
| Aug 19, 2026 | 6.13 | 6.08 | 5.99 | 6.02 | 6.02 | -1.63% | 7,288 |
| Aug 18, 2026 | 6.14 | 6.17 | 6.11 | 6.12 | 6.12 | 0.49% | 6,307 |
| Aug 17, 2026 | 6.16 | 6.09 | 6.06 | 6.09 | 6.09 | -0.65% | 1,239 |
| Aug 14, 2026 | 6.13 | 6.16 | 6.08 | 6.13 | 6.13 | 0.08% | 1,907 |
| Aug 13, 2026 | 6.17 | 6.13 | 6.11 | 6.13 | 6.13 | -0.16% | 4,771 |
| Aug 12, 2026 | 6.24 | 6.20 | 6.10 | 6.14 | 6.14 | -1.37% | 11,791 |
| Aug 11, 2026 | 6.30 | 6.27 | 6.22 | 6.22 | 6.22 | - | 1,799 |
| Aug 10, 2026 | 6.32 | 6.30 | 6.22 | 6.22 | 6.22 | -1.58% | 5,446 |
| Aug 7, 2026 | 6.45 | 6.40 | 6.32 | 6.32 | 6.32 | -2.47% | 13,067 |
| Aug 6, 2026 | 6.42 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% | 4,208 |
| Aug 5, 2026 | 6.31 | 6.47 | 6.41 | 6.47 | 6.47 | 1.49% | 9,847 |
| Aug 4, 2026 | 6.32 | 6.38 | 6.23 | 6.38 | 6.38 | 0.91% | 14,325 |
| Aug 3, 2026 | 6.24 | 6.33 | 6.27 | 6.32 | 6.32 | 0.92% | 4,349 |
| Jul 31, 2026 | 6.34 | 6.27 | 6.25 | 6.26 | 6.26 | -0.71% | 5,036 |
| Jul 30, 2026 | 6.30 | 6.36 | 6.30 | 6.31 | 6.31 | 0.48% | 2,286 |
| Jul 29, 2026 | 6.17 | 6.33 | 6.22 | 6.28 | 6.28 | 3.04% | 6,460 |
| Jul 28, 2026 | 6.24 | 6.23 | 6.09 | 6.09 | 6.09 | -1.85% | 20,204 |
| Jul 27, 2026 | 6.17 | 6.21 | 6.21 | 6.21 | 6.21 | 2.06% | 150 |
| Jul 24, 2026 | 6.07 | 6.11 | 6.08 | 6.08 | 6.08 | - | 1,500 |
| Jul 23, 2026 | 6.13 | 6.17 | 6.06 | 6.08 | 6.08 | -1.22% | 3,976 |
| Jul 22, 2026 | 6.22 | 6.16 | 6.03 | 6.16 | 6.16 | -0.57% | 6,699 |
| Jul 21, 2026 | 6.16 | 6.22 | 6.19 | 6.19 | 6.19 | -0.04% | 7,260 |
| Jul 20, 2026 | 6.15 | 6.22 | 6.19 | 6.19 | 6.19 | -0.04% | 3,428 |
| Jul 17, 2026 | 6.21 | 6.22 | 6.18 | 6.20 | 6.20 | 0.49% | 2,990 |
| Jul 16, 2026 | 6.17 | 6.23 | 6.17 | 6.17 | 6.17 | -0.72% | 1,363 |
| Jul 15, 2026 | 6.16 | 6.21 | 6.11 | 6.21 | 6.21 | 1.14% | 4,252 |
| Jul 14, 2026 | 6.17 | 6.15 | 6.09 | 6.14 | 6.14 | -0.97% | 5,216 |
| Jul 13, 2026 | 6.18 | 6.20 | 6.20 | 6.20 | 6.20 | 0.24% | 1,500 |
| Jul 10, 2026 | 6.23 | 6.19 | 6.17 | 6.19 | 6.19 | -0.40% | 1,177 |
| Jul 9, 2026 | 6.23 | 6.21 | 6.17 | 6.21 | 6.21 | -0.40% | 3,388 |
| Jul 8, 2026 | 6.28 | 6.26 | 6.18 | 6.24 | 6.24 | -1.03% | 5,399 |
| Jul 7, 2026 | 6.28 | 6.41 | 6.28 | 6.30 | 6.30 | 0.16% | 18,015 |
| Jul 6, 2026 | 6.26 | 6.30 | 6.25 | 6.29 | 6.29 | 0.80% | 11,810 |
| Jul 3, 2026 | 6.21 | 6.25 | 6.16 | 6.24 | 6.24 | 1.71% | 9,220 |
| Jul 2, 2026 | 6.06 | 6.14 | 6.00 | 6.14 | 6.14 | 0.99% | 2,063 |
| Jul 1, 2026 | 6.03 | 6.08 | 5.91 | 6.08 | 6.08 | 0.50% | 10,611 |
| Jun 30, 2026 | 6.11 | 6.08 | 6.00 | 6.05 | 6.05 | - | 3,594 |
| Jun 29, 2026 | 6.17 | 6.19 | 6.05 | 6.05 | 6.05 | -2.81% | 3,171 |
| 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 |