Skip to main content
Ops eCom S.p.A. (BIT:OEC)
Italy flag Italy · Delayed Price · Currency is EUR
0.160
-0.013 (-7.25%)
Last updated: Dec 4, 2025, 1:02 PM CET

Ops eCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.170.150.150.15-9.09%134,270
Dec 4, 20250.180.180.160.170.17-4.35%315,699
Dec 3, 20250.170.180.160.170.17-1.43%246,700
Dec 2, 20250.190.200.170.180.18-4.89%452,291
Dec 1, 20250.180.190.170.180.185.14%169,936
Nov 28, 20250.180.180.170.180.18-69,240
Nov 27, 20250.170.180.170.180.18-2.51%22,661
Nov 26, 20250.180.180.170.180.18-0.28%138,621
Nov 25, 20250.190.190.180.180.18-0.28%192,664
Nov 24, 20250.190.190.180.180.18-5.00%37,206
Nov 21, 20250.190.190.180.190.198.26%366,431
Nov 20, 20250.170.190.170.180.18-2.50%76,232
Nov 19, 20250.190.190.180.180.18-4.51%153,110
Nov 18, 20250.190.190.170.190.19-157,830
Nov 17, 20250.190.190.180.190.193.86%15,900
Nov 14, 20250.180.180.180.180.18-132,552
Nov 13, 20250.180.200.180.180.186.76%465,813
Nov 12, 20250.170.170.170.170.1747.19%295,732
Nov 11, 20250.110.120.100.120.1213.24%82,449
Nov 10, 20250.100.110.100.100.102.00%604,554
Nov 7, 20250.100.100.100.100.10-23.08%226,550
Nov 6, 20250.160.160.130.130.13-13.33%378,063
Nov 5, 20250.180.180.150.150.15-19.14%156,603
Nov 4, 20250.190.200.180.190.19-1.85%180,392
Nov 3, 20250.190.190.180.190.19-3.57%160,991
Oct 31, 20250.170.200.170.200.2015.63%390,536
Oct 30, 20250.190.190.160.170.17-13.08%375,852
Oct 29, 20250.210.220.190.200.20-8.02%334,117
Oct 28, 20250.220.220.210.210.21-4.50%86,689
Oct 27, 20250.220.230.220.220.22-67,768
Oct 24, 20250.230.230.220.220.22-2.63%120,350
Oct 23, 20250.220.230.220.230.23-0.87%65,257
Oct 22, 20250.230.230.230.230.23-101,085
Oct 21, 20250.230.230.230.230.23-1.29%89,803
Oct 20, 20250.230.240.230.230.23-63,684
Oct 17, 20250.230.230.230.230.23-0.43%92,185
Oct 16, 20250.240.240.230.230.23-20,142
Oct 15, 20250.240.240.230.230.23-0.43%25,310
Oct 14, 20250.240.240.240.240.24-1.26%20,500
Oct 13, 20250.230.240.230.240.241.28%9,658
Oct 10, 20250.240.240.240.240.24-0.42%38,352
Oct 9, 20250.250.250.240.240.24-1.26%88,212
Oct 8, 20250.230.240.230.240.240.84%14,500
Oct 7, 20250.240.240.230.240.241.28%96,880
Oct 6, 20250.230.240.230.230.23-2.50%40,449
Oct 3, 20250.240.240.230.240.240.84%15,453
Oct 2, 20250.240.240.240.240.24-0.42%37,600
Oct 1, 20250.240.240.240.240.240.84%5,600
Sep 30, 20250.240.240.240.240.240.42%24,507
Sep 29, 20250.240.260.240.240.24-132,298
Sep 26, 20250.240.240.230.240.240.43%23,950
Sep 25, 20250.240.240.240.240.24-34,026
Sep 24, 20250.230.240.230.240.24-0.84%11,561
Sep 23, 20250.230.240.230.240.24-25,650
Sep 22, 20250.230.240.230.240.242.16%73,728
Sep 19, 20250.230.230.230.230.230.87%15,400
Sep 18, 20250.230.230.230.230.23-25,977
Sep 17, 20250.230.230.230.230.23-46,580
Sep 16, 20250.240.240.230.230.23-52,518
Sep 15, 20250.230.240.230.230.23-1.29%46,206
Sep 12, 20250.250.250.230.230.23-5.67%155,433
Sep 11, 20250.230.250.230.250.256.01%132,448
Sep 10, 20250.240.240.230.230.23-0.43%22,061
Sep 9, 20250.230.230.230.230.230.43%1,000
Sep 8, 20250.230.240.230.230.230.43%4,500
Sep 5, 20250.240.240.230.230.23-0.43%10,830
Sep 4, 20250.240.240.230.230.230.43%19,092
Sep 3, 20250.230.230.230.230.23-0.43%5,280
Sep 2, 20250.230.230.230.230.230.43%2,961
Sep 1, 20250.240.240.230.230.23-17,559
Aug 29, 20250.230.240.230.230.23-0.43%5,610
Aug 28, 20250.230.240.230.230.23-0.85%41,468
Aug 27, 20250.230.240.230.240.24-0.42%20,340
Aug 26, 20250.240.240.230.240.24-33,386
Aug 25, 20250.240.240.240.240.24-1.26%87,150
Aug 22, 20250.240.240.240.240.24-0.83%22,747
Aug 21, 20250.240.240.240.240.241.69%58,750
Aug 20, 20250.240.240.240.240.24-47,314
Aug 19, 20250.240.240.240.240.24-78,833
Aug 18, 20250.240.240.240.240.24-0.42%88,121
Aug 14, 20250.240.240.240.240.240.42%93,805
Aug 13, 20250.240.240.240.240.240.42%75,775
Aug 12, 20250.240.240.240.240.24-87,312
Aug 11, 20250.240.240.240.240.24-25,084
Aug 8, 20250.240.240.230.240.240.43%39,488
Aug 7, 20250.240.240.230.240.24-2.49%59,256
Aug 6, 20250.240.240.240.240.24-25,000
Aug 5, 20250.230.240.230.240.242.55%6,628
Aug 4, 20250.240.240.230.240.241.29%61,486
Aug 1, 20250.230.230.230.230.23-1.28%29,548
Jul 31, 20250.230.240.230.240.240.43%85,700
Jul 30, 20250.240.240.230.230.230.43%6,201
Jul 29, 20250.240.240.230.230.23-1.27%103,900
Jul 28, 20250.230.250.230.240.243.96%261,418
Jul 25, 20250.230.230.230.230.23-1.30%80,098
Jul 24, 20250.240.240.230.230.23-2.95%125,233
Jul 23, 20250.240.240.240.240.24-0.84%15,793
Jul 22, 20250.240.250.240.240.240.42%24,380
Jul 21, 20250.240.240.240.240.240.85%19,010
Jul 18, 20250.230.240.230.240.242.16%69,494