OVS S.p.A.(IT:OVS)
€6.35+0.14 (+2.34%)
IT:OVS
OVS S.p.A. historical prices
€6.35
At close:+0.14 (+2.34%)
Want to see IT:OVS full AI Analyst Report?
OVS S.p.A. (OVS) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | +2.34% | 344,710 | 1.11 |
| Nov 12, 2026 | 6.30 | 6.31 | 6.19 | 6.21 | 6.21 | -0.72% | 438,410 | 1.42 |
| Nov 11, 2026 | 6.30 | 6.37 | 6.19 | 6.25 | 6.25 | -1.26% | 262,529 | 0.85 |
| Nov 10, 2026 | 6.18 | 6.35 | 6.18 | 6.33 | 6.33 | +3.77% | 586,821 | 1.95 |
| Nov 09, 2026 | 6.06 | 6.15 | 6.02 | 6.15 | 6.15 | +0.74% | 207,859 | 0.69 |
| Nov 06, 2026 | 6.02 | 6.14 | 5.96 | 6.10 | 6.10 | +0.08% | 219,716 | 0.73 |
| Nov 05, 2026 | 6.15 | 6.25 | 6.02 | 6.10 | 6.10 | -0.08% | 298,275 | 1.00 |
| Nov 04, 2026 | 5.98 | 6.13 | 5.94 | 6.10 | 6.10 | +2.95% | 221,543 | 0.74 |
| Nov 03, 2026 | 5.91 | 6.08 | 5.85 | 5.93 | 5.93 | -1.00% | 264,751 | 0.87 |
| Nov 02, 2026 | 5.79 | 6.00 | 5.78 | 5.99 | 5.99 | +3.46% | 148,718 | 0.49 |
| Oct 30, 2026 | 5.79 | 5.84 | 5.75 | 5.79 | 5.79 | -0.60% | 151,398 | 0.49 |
| Oct 29, 2026 | 5.75 | 5.86 | 5.73 | 5.82 | 5.82 | +0.78% | 119,098 | 0.38 |
| Oct 28, 2026 | 5.75 | 5.86 | 5.75 | 5.78 | 5.78 | -0.09% | 123,660 | 0.39 |
| Oct 27, 2026 | 5.79 | 5.85 | 5.74 | 5.78 | 5.78 | -0.26% | 205,010 | 0.64 |
| Oct 26, 2026 | 5.61 | 5.84 | 5.61 | 5.80 | 5.80 | +3.48% | 203,502 | 0.63 |
| Oct 23, 2026 | 5.71 | 5.71 | 5.56 | 5.60 | 5.60 | -1.93% | 258,317 | 0.79 |
| Oct 22, 2026 | 5.84 | 5.84 | 5.68 | 5.71 | 5.71 | -2.89% | 333,124 | 1.03 |
| Oct 21, 2026 | 5.88 | 5.93 | 5.84 | 5.88 | 5.88 | -0.34% | 144,039 | 0.44 |
| Oct 20, 2026 | 5.92 | 5.98 | 5.87 | 5.90 | 5.90 | -0.92% | 187,724 | 0.57 |
| Oct 19, 2026 | 5.98 | 6.03 | 5.93 | 5.96 | 5.96 | -0.58% | 319,778 | 0.98 |
| Oct 16, 2026 | 6.11 | 6.16 | 5.99 | 5.99 | 5.99 | -1.88% | 288,036 | 0.88 |
| Oct 15, 2026 | 6.01 | 6.15 | 6.01 | 6.11 | 6.11 | +1.58% | 562,872 | 1.75 |
| Oct 14, 2026 | 5.88 | 6.06 | 5.88 | 6.01 | 6.01 | +2.74% | 312,580 | 0.97 |
| Oct 13, 2026 | 5.85 | 5.88 | 5.82 | 5.85 | 5.85 | +0.60% | 604,459 | 1.92 |
| Oct 12, 2026 | 5.80 | 5.88 | 5.79 | 5.82 | 5.82 | +1.13% | 224,446 | 0.71 |
| Oct 09, 2026 | 5.74 | 5.85 | 5.73 | 5.75 | 5.75 | +1.14% | 189,753 | 0.60 |
| Oct 08, 2026 | 5.80 | 5.85 | 5.68 | 5.69 | 5.69 | -2.40% | 309,213 | 0.98 |
| Oct 07, 2026 | 5.89 | 5.98 | 5.83 | 5.83 | 5.83 | -1.10% | 303,812 | 0.96 |
| Oct 06, 2026 | 5.82 | 5.92 | 5.82 | 5.89 | 5.89 | +1.55% | 203,397 | 0.64 |
| Oct 05, 2026 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | -1.44% | 318,770 | 1.01 |
| Oct 02, 2026 | 5.85 | 5.98 | 5.81 | 5.89 | 5.89 | +0.26% | 315,198 | 1.00 |
| Oct 01, 2026 | 6.01 | 6.01 | 5.83 | 5.87 | 5.87 | -2.49% | 462,461 | 1.48 |
| Sep 30, 2026 | 5.99 | 6.12 | 5.99 | 6.02 | 6.02 | +0.42% | 414,284 | 1.34 |
| Sep 29, 2026 | 5.99 | 6.09 | 5.94 | 6.00 | 6.00 | +0.67% | 236,013 | 0.76 |
| Sep 28, 2026 | 5.83 | 6.07 | 5.79 | 5.96 | 5.96 | +2.94% | 697,717 | 2.27 |
| Sep 25, 2026 | 5.67 | 5.83 | 5.60 | 5.79 | 5.79 | +3.40% | 356,209 | 1.16 |
| Sep 24, 2026 | 5.64 | 5.78 | 5.59 | 5.60 | 5.60 | +0.72% | 825,480 | 2.76 |
| Sep 23, 2026 | 5.82 | 5.82 | 5.53 | 5.56 | 5.56 | -4.06% | 526,238 | 1.78 |
| Sep 22, 2026 | 5.63 | 5.84 | 5.60 | 5.79 | 5.79 | +3.30% | 524,677 | 1.78 |
| Sep 21, 2026 | 5.56 | 5.66 | 5.50 | 5.61 | 5.61 | +1.72% | 259,692 | 0.88 |
| Sep 18, 2026 | 5.57 | 5.60 | 5.50 | 5.51 | 5.51 | -1.25% | 336,606 | 1.12 |
| Sep 17, 2026 | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | +0.72% | 352,012 | 1.17 |
| Sep 16, 2026 | 5.33 | 5.56 | 5.32 | 5.54 | 5.54 | +4.33% | 463,249 | 1.50 |
| Sep 15, 2026 | 5.42 | 5.44 | 5.31 | 5.31 | 5.31 | -2.57% | 494,817 | 1.58 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -1.00% | 284,667 | 0.91 |
| Sep 11, 2026 | 5.53 | 5.56 | 5.49 | 5.51 | 5.51 | -0.54% | 228,930 | 0.72 |
| Sep 10, 2026 | 5.60 | 5.63 | 5.46 | 5.54 | 5.54 | -1.07% | 532,051 | 1.69 |
| Sep 09, 2026 | 5.70 | 5.71 | 5.56 | 5.60 | 5.60 | -2.61% | 445,613 | 1.40 |
| Sep 08, 2026 | 5.68 | 5.80 | 5.62 | 5.75 | 5.75 | +1.14% | 346,672 | 1.08 |
| Sep 07, 2026 | 5.87 | 5.87 | 5.68 | 5.68 | 5.68 | -3.07% | 344,818 | 1.08 |
