Orsero S.p.A. (LON:0YCG)
London · Delayed Price · Currency is GBP · Price in EUR 15.50
0.00 (0.00%)
At close: Sep 25, 2026
LON:0YCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | 9 |
| Sep 18, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.22% | 4 |
| Sep 14, 2026 | 17.00 | 17.00 | 16.24 | 16.24 | 16.24 | 0.25% | 1 |
| Sep 11, 2026 | 16.14 | 16.20 | 16.14 | 16.20 | 16.20 | -6.36% | 77 |
| Sep 10, 2026 | 17.34 | 17.34 | 17.30 | 17.30 | 17.30 | -0.12% | 504 |
| Sep 9, 2026 | 17.16 | 17.32 | 17.16 | 17.32 | 17.32 | 1.29% | 11 |
| Sep 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.42% | 8 |
| Sep 4, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.31% | 67 |
| Sep 2, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -4.74% | 14 |
| Aug 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.72% | 32 |
| Aug 26, 2026 | 16.54 | 16.54 | 16.52 | 16.52 | 16.52 | 1.47% | 15 |
| Aug 25, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.65% | 1 |
| Aug 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% | 1 |
| Aug 19, 2026 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -1.96% | 643 |
| Aug 17, 2026 | 16.40 | 16.40 | 16.28 | 16.32 | 16.32 | -1.33% | 486 |
| Aug 14, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% | 64 |
| Aug 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 20 |
| Aug 12, 2026 | 16.62 | 16.70 | 16.62 | 16.70 | 16.70 | 0.60% | 30 |
| Aug 11, 2026 | 16.58 | 16.60 | 16.28 | 16.60 | 16.60 | 0.85% | 651 |
| Aug 10, 2026 | 16.48 | 16.48 | 16.44 | 16.46 | 16.46 | 0.12% | 366 |
| Aug 7, 2026 | 16.26 | 16.44 | 16.26 | 16.44 | 16.44 | 1.23% | 106 |
| Aug 6, 2026 | 16.20 | 16.24 | 16.20 | 16.24 | 16.24 | -0.98% | 100 |
| Aug 4, 2026 | 16.32 | 16.40 | 16.32 | 16.40 | 16.40 | 2.37% | 1,001 |
| Aug 3, 2026 | 16.04 | 16.04 | 16.02 | 16.02 | 16.02 | -1.60% | 218 |
| Jul 29, 2026 | 16.32 | 16.40 | 16.28 | 16.28 | 16.28 | - | 440 |
| Jul 28, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.37% | 10 |
| Jul 27, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.61% | 1 |
| Jul 21, 2026 | 16.42 | 16.44 | 16.42 | 16.44 | 16.44 | -1.08% | 214 |
| Jul 20, 2026 | 16.68 | 16.68 | 16.62 | 16.62 | 16.62 | -2.81% | 1,019 |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.81% | 612 |
| Jul 14, 2026 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | 2.13% | 179 |
| Jul 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% | 1 |
| Jul 9, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.41% | 20 |
| Jul 7, 2026 | 16.78 | 17.10 | 16.78 | 17.01 | 17.01 | 3.09% | 931 |
| Jul 2, 2026 | 16.30 | 16.54 | 16.08 | 16.50 | 16.50 | 2.74% | 3,043 |
| Jul 1, 2026 | 16.40 | 16.40 | 16.06 | 16.06 | 16.06 | 4.29% | 308 |
| Jun 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% | 2 |
| Jun 25, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.52% | 44 |
| Jun 24, 2026 | 15.18 | 15.34 | 15.18 | 15.34 | 15.34 | 0.39% | 50 |
| Jun 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.16% | - |
| Jun 22, 2026 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 0.39% | - |
| Jun 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.27% | 180 |
| Jun 15, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 4.46% | 1 |
| Jun 11, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.68% | 33 |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% | - |
| May 29, 2026 | 15.42 | 15.86 | 15.42 | 15.54 | 15.54 | 0.91% | 174 |
| May 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.12% | - |
| May 25, 2026 | 15.08 | 15.10 | 15.08 | 15.08 | 15.08 | -1.57% | 6 |
| May 22, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.46% | 989 |
| May 19, 2026 | 15.06 | 15.10 | 15.06 | 15.10 | 15.10 | -2.71% | 2 |