OVS S.p.A. OVS
MIL · Italy · Retail Trade
€5.87-0.15 (-2.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.87 | -2.49% | €6.01 | €6.01 | €5.83 | 462.46K |
| 2026-09-30 | €6.02 | +0.42% | €5.99 | €6.12 | €5.99 | 414.28K |
| 2026-09-29 | €5.99 | +0.67% | €5.99 | €6.09 | €5.93 | 236.01K |
| 2026-09-28 | €5.95 | +2.94% | €5.82 | €6.07 | €5.78 | 697.72K |
| 2026-09-25 | €5.78 | +3.40% | €5.67 | €5.83 | €5.59 | 356.21K |
| 2026-09-24 | €5.59 | +0.72% | €5.64 | €5.78 | €5.59 | 825.48K |
| 2026-09-23 | €5.55 | -4.06% | €5.82 | €5.82 | €5.53 | 526.24K |
| 2026-09-22 | €5.79 | +3.30% | €5.63 | €5.84 | €5.59 | 524.68K |
| 2026-09-21 | €5.61 | +1.72% | €5.56 | €5.66 | €5.49 | 259.69K |
| 2026-09-18 | €5.51 | -1.25% | €5.57 | €5.60 | €5.49 | 336.61K |
| 2026-09-17 | €5.58 | +0.72% | €5.53 | €5.63 | €5.53 | 352.01K |
| 2026-09-16 | €5.54 | +4.33% | €5.33 | €5.56 | €5.32 | 463.25K |
| 2026-09-15 | €5.31 | -2.57% | €5.41 | €5.43 | €5.31 | 494.82K |
| 2026-09-14 | €5.45 | -1.00% | €5.50 | €5.50 | €5.43 | 284.67K |
| 2026-09-11 | €5.51 | -0.54% | €5.53 | €5.55 | €5.49 | 228.93K |
| 2026-09-10 | €5.53 | -1.07% | €5.60 | €5.63 | €5.45 | 532.05K |
| 2026-09-09 | €5.59 | -2.61% | €5.70 | €5.70 | €5.56 | 445.61K |
| 2026-09-08 | €5.74 | +1.14% | €5.68 | €5.80 | €5.62 | 346.67K |
| 2026-09-07 | €5.68 | -3.07% | €5.86 | €5.86 | €5.68 | 344.82K |
| 2026-09-04 | €5.86 | +1.47% | €5.80 | €5.86 | €5.79 | 203.08K |
| 2026-09-03 | €5.78 | -0.94% | €5.80 | €5.81 | €5.67 | 325.05K |
| 2026-09-02 | €5.83 | -1.19% | €5.87 | €5.91 | €5.82 | 241.97K |
| 2026-09-01 | €5.90 | -1.01% | €5.97 | €6.01 | €5.86 | 410.51K |
| 2026-08-31 | €5.96 | -0.25% | €5.99 | €6.05 | €5.96 | 238.17K |
| 2026-08-28 | €5.97 | +0.67% | €5.99 | €6.01 | €5.93 | 155.95K |
| 2026-08-27 | €5.93 | -0.92% | €5.97 | €6.01 | €5.92 | 270.41K |
| 2026-08-26 | €5.99 | -0.17% | €6.00 | €6.06 | €5.99 | 119.78K |
| 2026-08-25 | €6.00 | +0.33% | €5.98 | €6.05 | €5.96 | 201.20K |
| 2026-08-24 | €5.98 | -1.16% | €6.03 | €6.07 | €5.98 | 232.53K |
| 2026-08-21 | €6.05 | +0.33% | €6.01 | €6.06 | €6.00 | 113.60K |
| 2026-08-20 | €6.03 | +0.25% | €6.01 | €6.07 | €6.01 | 133.10K |
| 2026-08-19 | €6.01 | -1.88% | €6.17 | €6.17 | €5.99 | 398.25K |
| 2026-08-18 | €6.13 | +0.49% | €6.09 | €6.19 | €6.09 | 131.47K |
| 2026-08-17 | €6.10 | -0.73% | €6.13 | €6.13 | €6.07 | 300.24K |
| 2026-08-14 | €6.14 | +0.33% | €6.16 | €6.18 | €6.08 | 127.01K |
| 2026-08-13 | €6.13 | -0.16% | €6.14 | €6.14 | €6.11 | 183.59K |
| 2026-08-12 | €6.14 | -1.84% | €6.26 | €6.26 | €6.10 | 269.08K |
| 2026-08-11 | €6.25 | -0.71% | €6.25 | €6.30 | €6.22 | 154.62K |
| 2026-08-10 | €6.30 | -0.71% | €6.36 | €6.36 | €6.20 | 213.85K |
| 2026-08-07 | €6.34 | -1.55% | €6.45 | €6.45 | €6.32 | 266.49K |
| 2026-08-06 | €6.44 | -0.46% | €6.48 | €6.53 | €6.39 | 451.77K |
| 2026-08-05 | €6.47 | +1.17% | €6.40 | €6.49 | €6.39 | 335.85K |
| 2026-08-04 | €6.39 | +0.71% | €6.36 | €6.40 | €6.24 | 449.57K |
| 2026-08-03 | €6.35 | +1.44% | €6.26 | €6.35 | €6.25 | 311.22K |
| 2026-07-31 | €6.26 | -0.79% | €6.32 | €6.35 | €6.24 | 310.42K |
| 2026-07-30 | €6.31 | +0.80% | €6.30 | €6.38 | €6.18 | 403.80K |
| 2026-07-29 | €6.26 | +1.87% | €6.12 | €6.36 | €6.12 | 404.36K |
| 2026-07-28 | €6.14 | -0.89% | €6.20 | €6.25 | €6.07 | 460.68K |
| 2026-07-27 | €6.20 | +1.06% | €6.16 | €6.26 | €6.16 | 212.78K |
| 2026-07-24 | €6.14 | +1.07% | €6.13 | €6.14 | €6.08 | 205.15K |
| 2026-07-23 | €6.07 | -1.46% | €6.11 | €6.18 | €6.06 | 400.39K |
| 2026-07-22 | €6.16 | -0.48% | €6.17 | €6.20 | €6.05 | 200.22K |
| 2026-07-21 | €6.19 | +0.49% | €6.16 | €6.23 | €6.16 | 251.78K |
| 2026-07-20 | €6.16 | -0.08% | €6.19 | €6.26 | €6.14 | 295.93K |
| 2026-07-17 | €6.16 | -1.83% | €6.22 | €6.24 | €6.16 | 228.51K |
| 2026-07-16 | €6.28 | +1.13% | €6.23 | €6.28 | €6.16 | 252.01K |
| 2026-07-15 | €6.21 | +0.57% | €6.14 | €6.22 | €6.13 | 170.86K |
| 2026-07-14 | €6.18 | +0.24% | €6.15 | €6.18 | €6.07 | 206.10K |
| 2026-07-13 | €6.16 | -0.56% | €6.19 | €6.26 | €6.16 | 292.02K |
| 2026-07-10 | €6.20 | -0.24% | €6.21 | €6.29 | €6.16 | 354.25K |
| 2026-07-09 | €6.21 | -0.72% | €6.26 | €6.36 | €6.15 | 287.56K |
| 2026-07-08 | €6.26 | -0.56% | €6.26 | €6.30 | €6.20 | 193.08K |
| 2026-07-07 | €6.29 | +0.24% | €6.30 | €6.43 | €6.28 | 433.35K |
| 2026-07-06 | €6.28 | +0.80% | €6.26 | €6.30 | €6.22 | 203.25K |
| 2026-07-03 | €6.22 | +1.55% | €6.18 | €6.26 | €6.16 | 279.60K |
| 2026-07-02 | €6.13 | +1.16% | €6.10 | €6.18 | €5.98 | 304.08K |
| 2026-07-01 | €6.06 | +0.25% | €6.07 | €6.09 | €5.91 | 475.44K |
| 2026-06-30 | €6.05 | -0.58% | €6.11 | €6.11 | €6.01 | 347.63K |
| 2026-06-29 | €6.08 | -1.54% | €6.21 | €6.21 | €6.05 | 288.25K |
| 2026-06-26 | €6.18 | +0.16% | €6.18 | €6.29 | €6.11 | 357.68K |
| 2026-06-25 | €6.16 | -0.96% | €6.24 | €6.30 | €6.16 | 406.79K |
| 2026-06-24 | €6.22 | +1.72% | €6.16 | €6.22 | €6.05 | 397.37K |
| 2026-06-23 | €6.12 | -3.47% | €6.26 | €6.27 | €6.03 | 609.03K |
| 2026-06-22 | €6.34 | -1.25% | €6.28 | €6.36 | €6.26 | 291.71K |
| 2026-06-19 | €6.42 | +3.05% | €6.28 | €6.47 | €6.22 | 968.83K |
| 2026-06-18 | €6.23 | -1.42% | €6.41 | €6.41 | €6.09 | 835.95K |
| 2026-06-17 | €6.32 | -0.71% | €6.42 | €6.42 | €6.30 | 319.36K |
| 2026-06-16 | €6.36 | -0.47% | €6.39 | €6.43 | €6.34 | 444.94K |
| 2026-06-15 | €6.39 | -0.08% | €6.45 | €6.49 | €6.32 | 324.84K |
| 2026-06-12 | €6.40 | +2.73% | €6.30 | €6.40 | €6.25 | 741.14K |
| 2026-06-11 | €6.23 | +1.71% | €6.14 | €6.23 | €6.06 | 425.08K |
| 2026-06-10 | €6.13 | +0.66% | €6.13 | €6.20 | €6.08 | 330.75K |
| 2026-06-09 | €6.09 | +0.58% | €6.07 | €6.21 | €6.06 | 772.61K |
| 2026-06-08 | €6.05 | +0.41% | €5.95 | €6.07 | €5.92 | 360.89K |
| 2026-06-05 | €6.03 | +0.92% | €5.97 | €6.03 | €5.92 | 384.97K |
| 2026-06-04 | €5.97 | -0.25% | €6.00 | €6.03 | €5.94 | 296.40K |
| 2026-06-03 | €5.99 | +0.93% | €5.92 | €5.99 | €5.90 | 460.18K |
| 2026-06-02 | €5.93 | +4.04% | €5.70 | €5.95 | €5.70 | 834.86K |
| 2026-06-01 | €5.70 | +1.79% | €5.62 | €5.70 | €5.58 | 441.44K |
| 2026-05-29 | €5.60 | 0.00% | €5.66 | €5.72 | €5.57 | 688.87K |