Olidata S.p.A. OLI
MIL · Italy · Electronic Technology
€1.53+0.01 (+0.66%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.50 | +1.21% | €1.52 | €1.57 | €1.49 | 32.05K |
| 2026-09-29 | €1.48 | -0.40% | €1.50 | €1.51 | €1.47 | 6.02K |
| 2026-09-28 | €1.49 | +0.54% | €1.53 | €1.53 | €1.49 | 4.29K |
| 2026-09-25 | €1.48 | 0.00% | €1.56 | €1.56 | €1.48 | 6.09K |
| 2026-09-24 | €1.48 | -3.39% | €1.50 | €1.50 | €1.48 | 23.56K |
| 2026-09-23 | €1.53 | -2.91% | €1.58 | €1.58 | €1.52 | 14.01K |
| 2026-09-22 | €1.58 | +5.90% | €1.50 | €1.58 | €1.49 | 48.55K |
| 2026-09-21 | €1.49 | 0.00% | €1.47 | €1.50 | €1.47 | 6.80K |
| 2026-09-18 | €1.49 | 0.00% | €1.49 | €1.54 | €1.49 | 12.89K |
| 2026-09-17 | €1.49 | 0.00% | €1.49 | €1.53 | €1.49 | 11.78K |
| 2026-09-16 | €1.49 | +0.54% | €1.56 | €1.56 | €1.49 | 3.38K |
| 2026-09-15 | €1.48 | -0.40% | €1.52 | €1.52 | €1.48 | 14.65K |
| 2026-09-14 | €1.49 | +0.13% | €1.47 | €1.59 | €1.47 | 85.41K |
| 2026-09-11 | €1.49 | 0.00% | €1.46 | €1.50 | €1.46 | 18.74K |
| 2026-09-10 | €1.49 | -0.93% | €1.50 | €1.53 | €1.48 | 15.19K |
| 2026-09-09 | €1.50 | -2.97% | €1.54 | €1.54 | €1.49 | 20.60K |
| 2026-09-08 | €1.55 | -1.53% | €1.53 | €1.55 | €1.50 | 11.20K |
| 2026-09-07 | €1.57 | -0.13% | €1.59 | €1.59 | €1.51 | 15.35K |
| 2026-09-04 | €1.57 | +2.08% | €1.54 | €1.57 | €1.54 | 5.15K |
| 2026-09-03 | €1.54 | -0.52% | €1.57 | €1.58 | €1.54 | 1.91K |
| 2026-09-02 | €1.55 | 0.00% | €1.59 | €1.59 | €1.55 | 10.10K |
| 2026-09-01 | €1.55 | -0.64% | €1.53 | €1.60 | €1.53 | 6.42K |
| 2026-08-31 | €1.56 | -1.27% | €1.58 | €1.60 | €1.56 | 22.13K |
| 2026-08-28 | €1.58 | +0.51% | €1.58 | €1.58 | €1.58 | 7.62K |
| 2026-08-27 | €1.57 | +1.03% | €1.60 | €1.64 | €1.57 | 24.53K |
| 2026-08-26 | €1.56 | -1.89% | €1.62 | €1.66 | €1.52 | 60.37K |
| 2026-08-25 | €1.59 | -1.37% | €1.65 | €1.65 | €1.59 | 15.75K |
| 2026-08-24 | €1.61 | -3.02% | €1.68 | €1.68 | €1.60 | 8.27K |
| 2026-08-21 | €1.66 | +3.50% | €1.62 | €1.69 | €1.58 | 62.10K |
| 2026-08-20 | €1.60 | +0.63% | €1.57 | €1.62 | €1.57 | 2.73K |
| 2026-08-19 | €1.59 | 0.00% | €1.59 | €1.62 | €1.59 | 7.09K |
| 2026-08-18 | €1.59 | +0.76% | €1.60 | €1.63 | €1.56 | 16.94K |
| 2026-08-17 | €1.58 | +0.77% | €1.63 | €1.63 | €1.57 | 7.70K |
| 2026-08-14 | €1.57 | -0.76% | €1.58 | €1.63 | €1.57 | 21.09K |
| 2026-08-13 | €1.58 | -1.86% | €1.61 | €1.63 | €1.55 | 30.63K |
| 2026-08-12 | €1.61 | +0.25% | €1.64 | €1.64 | €1.61 | 8.00K |
| 2026-08-11 | €1.61 | +0.25% | €1.65 | €1.65 | €1.60 | 4.82K |
| 2026-08-10 | €1.60 | +0.12% | €1.60 | €1.65 | €1.60 | 4.13K |
| 2026-08-07 | €1.60 | -0.37% | €1.61 | €1.61 | €1.60 | 30.24K |
| 2026-08-06 | €1.61 | -3.14% | €1.65 | €1.65 | €1.60 | 13.83K |
| 2026-08-05 | €1.66 | -0.60% | €1.66 | €1.66 | €1.62 | 27.05K |
| 2026-08-04 | €1.67 | +2.71% | €1.64 | €1.76 | €1.61 | 27.19K |
| 2026-08-03 | €1.62 | -0.37% | €1.62 | €1.62 | €1.60 | 2.96K |
| 2026-07-31 | €1.63 | +2.00% | €1.66 | €1.66 | €1.59 | 10.40K |
| 2026-07-30 | €1.60 | -2.32% | €1.58 | €1.63 | €1.58 | 6.73K |
| 2026-07-29 | €1.64 | -1.33% | €1.60 | €1.66 | €1.60 | 7.09K |
| 2026-07-28 | €1.66 | +0.24% | €1.59 | €1.66 | €1.59 | 10.54K |
| 2026-07-27 | €1.65 | +2.35% | €1.65 | €1.68 | €1.58 | 22.72K |
| 2026-07-24 | €1.62 | -0.62% | €1.64 | €1.64 | €1.58 | 7.71K |
| 2026-07-23 | €1.63 | +1.12% | €1.56 | €1.65 | €1.56 | 11.86K |
| 2026-07-22 | €1.61 | -0.74% | €1.62 | €1.65 | €1.61 | 13.38K |
| 2026-07-21 | €1.62 | -0.98% | €1.68 | €1.68 | €1.62 | 29.63K |
| 2026-07-20 | €1.64 | -0.85% | €1.67 | €1.69 | €1.63 | 5.53K |
| 2026-07-17 | €1.65 | -0.60% | €1.63 | €1.68 | €1.63 | 5.35K |
| 2026-07-16 | €1.66 | 0.00% | €1.66 | €1.69 | €1.62 | 16.77K |
| 2026-07-15 | €1.66 | -0.60% | €1.73 | €1.73 | €1.66 | 9.31K |
| 2026-07-14 | €1.67 | +0.48% | €1.65 | €1.74 | €1.65 | 35.58K |
| 2026-07-13 | €1.66 | -2.35% | €1.75 | €1.75 | €1.66 | 33.62K |
| 2026-07-10 | €1.70 | +0.12% | €1.70 | €1.75 | €1.70 | 10.42K |
| 2026-07-09 | €1.70 | -0.58% | €1.72 | €1.76 | €1.70 | 16.95K |
| 2026-07-08 | €1.71 | -0.93% | €1.70 | €1.74 | €1.70 | 21.52K |
| 2026-07-07 | €1.73 | -0.92% | €1.74 | €1.81 | €1.68 | 50.36K |
| 2026-07-06 | €1.74 | -2.68% | €1.79 | €1.82 | €1.61 | 69.35K |
| 2026-07-03 | €1.79 | -0.89% | €1.89 | €1.89 | €1.74 | 96.44K |
| 2026-07-02 | €1.81 | +5.86% | €1.81 | €1.85 | €1.73 | 185.52K |
| 2026-07-01 | €1.71 | +16.21% | €1.82 | €1.85 | €1.70 | 155.33K |
| 2026-06-30 | €1.47 | -3.04% | €1.50 | €1.50 | €1.44 | 25.59K |
| 2026-06-29 | €1.51 | -2.32% | €1.58 | €1.58 | €1.51 | 9.48K |
| 2026-06-26 | €1.55 | +1.04% | €1.62 | €1.62 | €1.50 | 56.22K |
| 2026-06-25 | €1.53 | -6.80% | €1.62 | €1.65 | €1.51 | 145.32K |
| 2026-06-24 | €1.65 | -0.48% | €1.64 | €1.69 | €1.55 | 49.33K |
| 2026-06-23 | €1.65 | -4.83% | €1.68 | €1.70 | €1.63 | 27.93K |
| 2026-06-22 | €1.74 | +0.93% | €1.72 | €1.76 | €1.67 | 21.69K |
| 2026-06-19 | €1.72 | -1.60% | €1.76 | €1.76 | €1.71 | 25.17K |
| 2026-06-18 | €1.75 | -2.78% | €1.79 | €1.79 | €1.68 | 32.63K |
| 2026-06-17 | €1.80 | -1.32% | €1.85 | €1.85 | €1.78 | 30.20K |
| 2026-06-16 | €1.82 | +2.93% | €1.77 | €1.86 | €1.77 | 184.93K |
| 2026-06-15 | €1.77 | +7.65% | €1.70 | €1.80 | €1.64 | 71.24K |
| 2026-06-12 | €1.65 | +1.60% | €1.68 | €1.71 | €1.61 | 62.30K |
| 2026-06-11 | €1.62 | -3.46% | €1.65 | €1.72 | €1.61 | 74.35K |
| 2026-06-10 | €1.68 | -3.56% | €1.75 | €1.75 | €1.66 | 84.85K |
| 2026-06-09 | €1.74 | -5.02% | €1.83 | €1.89 | €1.73 | 133.83K |
| 2026-06-08 | €1.83 | -3.58% | €1.90 | €1.98 | €1.80 | 190.93K |
| 2026-06-05 | €1.90 | +13.23% | €1.69 | €1.98 | €1.68 | 609.20K |
| 2026-06-04 | €1.68 | +12.62% | €1.51 | €1.74 | €1.51 | 438.85K |
| 2026-06-03 | €1.49 | +8.44% | €1.42 | €1.55 | €1.41 | 163.62K |
| 2026-06-02 | €1.37 | -1.86% | €1.40 | €1.41 | €1.34 | 23.33K |
| 2026-06-01 | €1.40 | +1.89% | €1.43 | €1.43 | €1.37 | 10.89K |
| 2026-05-29 | €1.37 | -1.29% | €1.39 | €1.39 | €1.33 | 94.96K |
| 2026-05-28 | €1.39 | -2.25% | €1.45 | €1.45 | €1.35 | 32.04K |