OVS S.p.A. (LON:0R5R)
London · Delayed Price · Currency is GBP · Price in EUR 5.93
+0.23 (4.04%)
At close: Jun 2, 2026
LON:0R5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.64 | 5.95 | 5.73 | 5.93 | 5.93 | 4.04% | 119,975 |
| Jun 1, 2026 | 5.63 | 5.70 | 5.57 | 5.70 | 5.70 | 1.79% | 9,190 |
| May 29, 2026 | 5.56 | 5.71 | 5.60 | 5.60 | 5.60 | 0.27% | 41,232 |
| May 28, 2026 | 5.47 | 5.61 | 5.17 | 5.59 | 5.59 | 1.82% | 44,927 |
| May 27, 2026 | 5.41 | 5.50 | 5.44 | 5.49 | 5.49 | 1.29% | 30,457 |
| May 26, 2026 | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | -0.18% | 14,261 |
| May 25, 2026 | 5.41 | 5.45 | 5.41 | 5.43 | 5.43 | 2.12% | 15,597 |
| May 22, 2026 | 5.28 | 5.35 | 5.31 | 5.31 | 5.31 | 0.52% | 22,975 |
| May 21, 2026 | 5.34 | 5.36 | 5.26 | 5.29 | 5.29 | 0.09% | 2,932 |
| May 20, 2026 | 5.26 | 5.30 | 5.20 | 5.28 | 5.28 | 1.25% | 12,198 |
| May 19, 2026 | 5.24 | 5.26 | 5.22 | 5.22 | 5.22 | 0.48% | 18,109 |
| May 18, 2026 | 5.18 | 5.22 | 5.08 | 5.19 | 5.19 | 0.39% | 11,071 |
| May 15, 2026 | 5.27 | 5.23 | 5.12 | 5.17 | 5.17 | -2.45% | 12,045 |
| May 14, 2026 | 5.26 | 5.32 | 5.29 | 5.30 | 5.30 | 1.15% | 4,439 |
| May 13, 2026 | 5.17 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | 4,461 |
| May 12, 2026 | 5.31 | 5.20 | 5.19 | 5.20 | 5.20 | -1.70% | 3,180 |
| May 11, 2026 | 5.45 | 5.42 | 5.29 | 5.29 | 5.29 | -2.49% | 7,752 |
| May 8, 2026 | 5.33 | 5.49 | 5.33 | 5.43 | 5.43 | 1.31% | 23,346 |
| May 7, 2026 | 5.24 | 5.39 | 5.30 | 5.36 | 5.36 | 2.68% | 10,674 |
| May 6, 2026 | 5.05 | 5.22 | 5.02 | 5.22 | 5.22 | 4.34% | 7,455 |
| May 5, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.73% | 2,257 |
| May 4, 2026 | 5.09 | 5.09 | 4.96 | 4.96 | 4.96 | -2.14% | 25,872 |
| May 1, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.09% | - |
| Apr 30, 2026 | 5.04 | 5.08 | 4.96 | 5.08 | 5.08 | 0.20% | 15,821 |
| Apr 29, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | -0.39% | 31,987 |
| Apr 28, 2026 | 5.09 | 5.14 | 5.09 | 5.09 | 5.09 | 0.20% | 19,620 |
| Apr 27, 2026 | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.98% | 8,000 |
| Apr 24, 2026 | 5.18 | 5.15 | 5.12 | 5.13 | 5.13 | -1.25% | 10,595 |
| Apr 23, 2026 | 5.30 | 5.29 | 5.19 | 5.19 | 5.19 | -2.81% | 7,968 |
| Apr 22, 2026 | 5.39 | 5.38 | 5.31 | 5.34 | 5.34 | -0.74% | 15,953 |
| Apr 21, 2026 | 5.33 | 5.41 | 5.33 | 5.38 | 5.38 | 1.51% | 48,583 |
| Apr 20, 2026 | 5.25 | 5.36 | 5.15 | 5.30 | 5.30 | 1.37% | 90,778 |
| Apr 17, 2026 | 4.89 | 5.29 | 5.04 | 5.23 | 5.23 | 6.59% | 171,208 |
| Apr 16, 2026 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | 0.23% | 27,741 |
| Apr 15, 2026 | 4.92 | 4.90 | 4.87 | 4.89 | 4.89 | -0.57% | 5,750 |
| Apr 14, 2026 | 4.86 | 4.96 | 4.92 | 4.92 | 4.92 | 2.80% | 12,655 |
| Apr 13, 2026 | 4.91 | 4.84 | 4.79 | 4.79 | 4.79 | -2.64% | 13,750 |
| Apr 10, 2026 | 4.72 | 4.95 | 4.79 | 4.92 | 4.92 | 4.02% | 30,073 |
| Apr 9, 2026 | 4.73 | 4.73 | 4.68 | 4.73 | 4.73 | 0.25% | 11,177 |
| Apr 8, 2026 | 4.53 | 4.72 | 4.61 | 4.72 | 4.72 | 6.22% | 15,499 |
| Apr 7, 2026 | 4.60 | 4.57 | 4.44 | 4.44 | 4.44 | -2.20% | 14,686 |
| Apr 2, 2026 | 4.57 | 4.56 | 4.48 | 4.54 | 4.54 | -1.05% | 10,110 |
| Apr 1, 2026 | 4.45 | 4.65 | 4.51 | 4.59 | 4.59 | 2.87% | 20,120 |
| Mar 31, 2026 | 4.45 | 4.48 | 4.41 | 4.46 | 4.46 | 0.09% | 5,650 |
| Mar 30, 2026 | 4.27 | 4.46 | 4.34 | 4.46 | 4.46 | 4.06% | 17,148 |
| 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 |