TipRanks
Go Ultimate55% OFF

OVS S.p.A. (0R5R) Historical Prices

GB:0R5R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.785.785.785.785.78-0.35%5000.04
Oct 29, 20265.785.805.795.805.80-0.26%1800.02
Oct 28, 20265.775.835.745.815.81+0.43%11,4001.01
Oct 27, 20265.815.795.755.795.79-0.77%9860.09
Oct 26, 20265.585.835.785.835.83+4.67%7240.06
Oct 23, 20265.815.665.565.575.57-2.11%27,6222.44
Oct 22, 20265.865.785.695.695.69-3.07%5,8900.53
Oct 21, 20265.985.885.845.875.87-0.76%2,0760.19
Oct 20, 20265.955.955.925.925.92-0.42%2,9780.27
Oct 19, 20265.985.945.905.945.94-1.66%5,6500.50
Oct 16, 20266.106.126.036.046.04-1.37%9,0170.80
Oct 15, 20266.066.126.066.126.12+1.64%61,8436.02
Oct 14, 20265.856.045.906.036.03+2.99%10,1161.00
Oct 13, 20265.855.885.825.855.85+0.78%22,3142.27
Oct 12, 20265.735.825.805.815.81+0.96%7,6500.78
Oct 09, 20265.755.825.755.755.75+1.14%29,8163.18
Oct 08, 20265.845.815.695.695.69-2.40%11,7661.28
Oct 07, 20265.865.935.835.835.83-0.17%31,4913.60
Oct 06, 20265.795.855.835.845.84+0.26%10,1001.17
Oct 05, 20265.855.865.805.825.82-0.68%3,7420.43
Oct 02, 20265.925.925.805.865.86+0.00%3,7700.42
Oct 01, 20266.075.975.835.865.86-4.01%18,6872.13
Sep 30, 20266.046.116.036.116.11+1.58%8,8711.01
Sep 29, 20265.996.075.936.016.01+0.17%21,9182.59
Sep 28, 20265.816.065.796.006.00+4.17%60,2857.85
Sep 25, 20265.675.835.705.765.76+2.04%8,7301.15
Sep 24, 20265.655.755.605.655.65+1.16%40,3605.76
Sep 23, 20265.815.745.585.585.58-3.79%24,5183.61
Sep 22, 20265.655.815.725.805.80+3.39%2,8210.42
Sep 21, 20265.515.655.615.615.61+1.91%9,7441.29
Sep 18, 20265.585.555.485.515.51-1.52%17,4941.96
Sep 17, 20265.545.595.535.595.59+0.90%31,5923.65
Sep 16, 20265.385.545.345.545.54+4.33%19,2832.10
Sep 15, 20265.435.425.315.315.31-2.48%4,9830.45
Sep 14, 20265.495.465.435.455.45-1.09%12,0431.08
Sep 11, 20265.525.525.505.515.51-0.81%9,2500.81
Sep 10, 20265.605.555.555.555.55-0.54%10,2000.81
Sep 09, 20265.725.675.565.585.58-3.04%19,7531.57
Sep 08, 20265.725.775.635.765.76+0.52%3,4670.27
Sep 07, 20265.755.815.735.735.73-1.72%1,8440.14
Sep 04, 20265.795.835.785.835.83+0.69%4210.03
Sep 03, 20265.875.795.695.795.79-0.77%12,1550.82
Sep 02, 20265.935.865.835.835.83-0.77%1,0670.07
Sep 01, 20266.035.995.875.885.88-2.41%14,6170.94
Aug 31, 20265.996.035.996.026.02+1.01%5,6860.34
Aug 28, 20265.995.965.965.965.96+0.42%150.00
Aug 27, 20266.035.985.935.945.94-1.49%3,9720.21
Aug 26, 20266.056.036.026.036.03+0.05%2,5000.13
Aug 25, 20265.976.025.936.026.02+0.70%1,3350.07
Aug 24, 20266.016.055.985.985.98-0.50%3,2730.16