Orsero SpA ORS
MIL · Italy · Distribution Services
€14.86-0.46 (-3.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €15.32 | +0.79% | €15.12 | €15.58 | €15.12 | 29.24K |
| 2026-09-29 | €15.20 | -0.39% | €15.46 | €15.46 | €15.20 | 30.03K |
| 2026-09-28 | €15.26 | +0.93% | €15.26 | €15.48 | €15.14 | 27.82K |
| 2026-09-25 | €15.12 | -1.05% | €15.12 | €15.62 | €15.12 | 37.99K |
| 2026-09-24 | €15.28 | -1.67% | €15.52 | €15.72 | €15.28 | 29.38K |
| 2026-09-23 | €15.54 | -3.48% | €16.00 | €16.22 | €15.52 | 41.82K |
| 2026-09-22 | €16.10 | -0.49% | €16.18 | €16.52 | €16.02 | 29.91K |
| 2026-09-21 | €16.18 | +1.25% | €15.78 | €16.28 | €15.78 | 30.80K |
| 2026-09-18 | €15.98 | -0.75% | €16.24 | €16.26 | €15.82 | 30.46K |
| 2026-09-17 | €16.10 | +2.16% | €15.96 | €16.14 | €15.78 | 48.32K |
| 2026-09-16 | €15.76 | +2.20% | €15.56 | €15.86 | €15.30 | 57.02K |
| 2026-09-15 | €15.42 | -1.53% | €15.80 | €15.80 | €14.78 | 101.49K |
| 2026-09-14 | €15.66 | -7.67% | €17.00 | €17.16 | €15.66 | 97.58K |
| 2026-09-11 | €16.96 | -0.82% | €16.68 | €17.24 | €16.14 | 168.61K |
| 2026-09-10 | €17.10 | -0.70% | €17.12 | €17.70 | €17.10 | 64.82K |
| 2026-09-09 | €17.22 | +1.77% | €17.00 | €17.34 | €16.92 | 31.47K |
| 2026-09-08 | €16.92 | -0.35% | €17.10 | €17.26 | €16.78 | 27.66K |
| 2026-09-07 | €16.98 | +0.95% | €16.90 | €17.02 | €16.78 | 18.12K |
| 2026-09-04 | €16.82 | +2.44% | €16.40 | €16.90 | €16.40 | 32.68K |
| 2026-09-03 | €16.42 | 0.00% | €16.82 | €16.82 | €16.42 | 10.69K |
| 2026-09-02 | €16.42 | -3.18% | €16.96 | €17.00 | €16.42 | 36.08K |
| 2026-09-01 | €16.96 | -0.82% | €16.96 | €17.20 | €16.80 | 33.68K |
| 2026-08-31 | €17.10 | -0.70% | €17.10 | €17.28 | €17.02 | 22.10K |
| 2026-08-28 | €17.22 | +3.86% | €16.76 | €17.48 | €16.62 | 111.58K |
| 2026-08-27 | €16.58 | -0.12% | €16.82 | €16.82 | €16.58 | 25.07K |
| 2026-08-26 | €16.60 | +1.97% | €16.50 | €16.70 | €16.34 | 45.50K |
| 2026-08-25 | €16.28 | +0.49% | €16.40 | €16.40 | €16.16 | 11.67K |
| 2026-08-24 | €16.20 | +1.25% | €16.06 | €16.40 | €15.94 | 20.28K |
| 2026-08-21 | €16.00 | +0.25% | €16.14 | €16.14 | €15.94 | 10.79K |
| 2026-08-20 | €15.96 | 0.00% | €15.94 | €16.02 | €15.82 | 21.42K |
| 2026-08-19 | €15.96 | -0.37% | €15.96 | €16.14 | €15.96 | 18.82K |
| 2026-08-18 | €16.02 | -1.48% | €16.20 | €16.24 | €15.96 | 28.61K |
| 2026-08-17 | €16.26 | -1.81% | €16.78 | €16.78 | €16.22 | 18.17K |
| 2026-08-14 | €16.56 | -0.60% | €16.54 | €16.72 | €16.42 | 14.51K |
| 2026-08-13 | €16.66 | +0.12% | €16.90 | €16.90 | €16.52 | 24.05K |
| 2026-08-12 | €16.64 | +0.24% | €16.68 | €16.76 | €16.50 | 32.45K |
| 2026-08-11 | €16.60 | +1.22% | €16.56 | €16.90 | €16.30 | 57.52K |
| 2026-08-10 | €16.40 | +0.49% | €16.54 | €16.58 | €16.26 | 18.40K |
| 2026-08-07 | €16.32 | +0.62% | €16.20 | €16.50 | €16.10 | 18.21K |
| 2026-08-06 | €16.22 | -0.98% | €16.10 | €16.38 | €16.10 | 25.57K |
| 2026-08-05 | €16.38 | +0.99% | €16.40 | €16.48 | €16.24 | 38.87K |
| 2026-08-04 | €16.22 | +0.25% | €16.34 | €16.44 | €16.04 | 32.72K |
| 2026-08-03 | €16.18 | +0.37% | €16.40 | €16.48 | €16.02 | 59.69K |
| 2026-07-31 | €16.12 | -1.47% | €16.56 | €16.56 | €16.12 | 12.71K |
| 2026-07-30 | €16.36 | +0.25% | €16.30 | €16.56 | €16.26 | 34.59K |
| 2026-07-29 | €16.32 | -0.37% | €16.30 | €16.52 | €16.26 | 12.53K |
| 2026-07-28 | €16.38 | +0.99% | €16.42 | €16.42 | €16.22 | 16.79K |
| 2026-07-27 | €16.22 | +1.12% | €16.22 | €16.48 | €16.22 | 11.93K |
| 2026-07-24 | €16.04 | +0.25% | €16.18 | €16.20 | €15.94 | 15.55K |
| 2026-07-23 | €16.00 | -3.61% | €16.46 | €16.48 | €15.92 | 30.80K |
| 2026-07-22 | €16.60 | +0.24% | €16.78 | €16.78 | €16.42 | 24.72K |
| 2026-07-21 | €16.56 | +0.61% | €16.44 | €16.64 | €16.34 | 20.50K |
| 2026-07-20 | €16.46 | -0.96% | €16.62 | €16.82 | €16.40 | 26.49K |
| 2026-07-17 | €16.62 | -2.46% | €17.16 | €17.16 | €16.62 | 27.96K |
| 2026-07-16 | €17.04 | -1.16% | €17.14 | €17.26 | €16.72 | 27.57K |
| 2026-07-15 | €17.24 | -0.35% | €17.10 | €17.30 | €17.04 | 20.60K |
| 2026-07-14 | €17.30 | -0.12% | €17.40 | €17.40 | €17.04 | 15.59K |
| 2026-07-13 | €17.32 | +2.24% | €16.80 | €17.38 | €16.80 | 34.70K |
| 2026-07-10 | €16.94 | 0.00% | €17.06 | €17.16 | €16.80 | 29.99K |
| 2026-07-09 | €16.94 | +0.24% | €16.98 | €17.12 | €16.86 | 30.87K |
| 2026-07-08 | €16.90 | +1.08% | €16.94 | €16.98 | €16.50 | 37.28K |
| 2026-07-07 | €16.72 | +1.21% | €16.30 | €17.16 | €16.22 | 91.61K |
| 2026-07-06 | €16.52 | +0.85% | €16.40 | €16.66 | €16.38 | 38.60K |
| 2026-07-03 | €16.38 | -1.33% | €16.92 | €16.98 | €16.00 | 76.01K |
| 2026-07-02 | €16.60 | +4.01% | €16.40 | €16.86 | €16.10 | 120.50K |
| 2026-07-01 | €15.96 | +4.04% | €16.48 | €16.50 | €15.54 | 172.02K |
| 2026-06-30 | €15.34 | +0.13% | €15.44 | €15.68 | €15.28 | 26.22K |
| 2026-06-29 | €15.32 | 0.00% | €15.30 | €15.50 | €15.24 | 19.78K |
| 2026-06-26 | €15.32 | +0.52% | €15.26 | €15.38 | €15.16 | 10.93K |
| 2026-06-25 | €15.24 | -0.91% | €15.46 | €15.56 | €15.20 | 13.80K |
| 2026-06-24 | €15.38 | +0.65% | €15.18 | €15.40 | €15.14 | 11.84K |
| 2026-06-23 | €15.28 | -0.91% | €15.24 | €15.40 | €15.10 | 17.34K |
| 2026-06-22 | €15.42 | -0.64% | €15.70 | €15.70 | €15.34 | 23.56K |
| 2026-06-19 | €15.52 | +1.04% | €15.42 | €15.56 | €15.36 | 21.13K |
| 2026-06-18 | €15.36 | -0.78% | €15.52 | €15.52 | €15.18 | 17.91K |
| 2026-06-17 | €15.48 | -2.03% | €15.64 | €15.80 | €15.24 | 39.74K |
| 2026-06-16 | €15.80 | 0.00% | €16.02 | €16.20 | €15.66 | 28.41K |
| 2026-06-15 | €15.80 | +1.67% | €15.94 | €16.26 | €15.74 | 44.22K |
| 2026-06-12 | €15.54 | +2.10% | €15.24 | €15.82 | €15.24 | 25.08K |
| 2026-06-11 | €15.22 | -0.78% | €15.38 | €15.42 | €15.16 | 11.06K |
| 2026-06-10 | €15.34 | +0.92% | €15.02 | €15.44 | €15.02 | 18.15K |
| 2026-06-09 | €15.20 | +0.66% | €15.20 | €15.50 | €15.12 | 20.50K |
| 2026-06-08 | €15.10 | -0.13% | €15.10 | €15.26 | €14.92 | 21.04K |
| 2026-06-05 | €15.12 | -0.13% | €15.34 | €15.42 | €15.08 | 11.36K |
| 2026-06-04 | €15.14 | -0.39% | €15.40 | €15.40 | €15.08 | 20.13K |
| 2026-06-03 | €15.20 | -1.04% | €15.50 | €15.50 | €15.20 | 14.55K |
| 2026-06-02 | €15.36 | +0.13% | €15.74 | €15.74 | €15.34 | 8.43K |
| 2026-06-01 | €15.34 | -1.29% | €15.58 | €15.58 | €15.34 | 13.91K |
| 2026-05-29 | €15.54 | +2.91% | €15.10 | €15.88 | €15.10 | 39.17K |
| 2026-05-28 | €15.10 | 0.00% | €15.26 | €15.28 | €15.00 | 21.24K |