Skip to main content
Olidata S.p.A. (BIT:OLI)
Italy flag Italy · Delayed Price · Currency is EUR
2.165
+0.045 (2.10%)
At close: Dec 5, 2025

Olidata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.182.172.172.172.07%22,019
Dec 4, 20252.142.162.102.122.120.76%14,851
Dec 3, 20252.182.182.092.112.11-25,984
Dec 2, 20252.112.152.112.112.11-0.24%7,034
Dec 1, 20252.132.192.112.112.11-0.99%10,530
Nov 28, 20252.112.182.112.132.13-0.88%14,221
Nov 27, 20252.152.182.132.152.15-3,946
Nov 26, 20252.162.232.152.152.151.75%35,019
Nov 25, 20252.102.152.092.112.110.09%8,486
Nov 24, 20252.102.182.102.112.111.98%13,660
Nov 21, 20252.172.182.002.072.07-4.92%24,841
Nov 20, 20252.182.222.172.182.180.14%6,393
Nov 19, 20252.252.252.172.172.170.14%28,430
Nov 18, 20252.332.332.172.172.17-6.38%96,564
Nov 17, 20252.282.342.252.322.321.80%83,690
Nov 14, 20252.272.322.202.282.280.89%38,196
Nov 13, 20252.222.272.202.262.261.85%61,831
Nov 12, 20252.192.242.172.222.220.82%15,414
Nov 11, 20252.152.252.152.202.20-0.36%3,823
Nov 10, 20252.202.212.192.212.211.38%10,362
Nov 7, 20252.162.182.142.182.180.74%13,791
Nov 6, 20252.282.282.162.162.16-1.32%8,166
Nov 5, 20252.322.322.162.192.19-3.40%63,855
Nov 4, 20252.262.292.222.272.27-0.57%11,343
Nov 3, 20252.322.322.282.282.28-1.51%8,349
Oct 31, 20252.342.342.282.322.310.87%5,257
Oct 30, 20252.282.312.262.302.29-0.17%45,300
Oct 29, 20252.272.332.272.302.30-1.42%19,151
Oct 28, 20252.292.332.292.332.331.61%10,350
Oct 27, 20252.292.372.272.302.30-1.08%45,788
Oct 24, 20252.312.352.312.322.32-25,529
Oct 23, 20252.342.372.302.322.32-0.90%26,334
Oct 22, 20252.452.452.332.342.34-3.98%97,695
Oct 21, 20252.452.472.432.442.44-0.89%36,771
Oct 20, 20252.482.482.382.462.461.86%24,861
Oct 17, 20252.472.502.402.422.42-3.78%57,813
Oct 16, 20252.592.592.452.512.510.40%26,516
Oct 15, 20252.562.572.502.502.50-2.04%30,214
Oct 14, 20252.582.582.502.552.550.59%38,120
Oct 13, 20252.512.592.512.542.54-4.37%111,751
Oct 10, 20252.792.842.652.652.65-3.07%113,105
Oct 9, 20252.692.782.692.742.742.09%133,477
Oct 8, 20252.702.702.672.682.68-1.79%24,630
Oct 7, 20252.732.742.662.732.731.11%33,815
Oct 6, 20252.702.752.702.702.70-0.55%32,709
Oct 3, 20252.722.742.642.722.720.93%70,900
Oct 2, 20252.662.722.662.692.692.52%43,736
Oct 1, 20252.612.662.612.622.62-1.35%22,323
Sep 30, 20252.572.682.562.662.661.80%32,070
Sep 29, 20252.672.682.512.612.61-0.50%49,809
Sep 26, 20252.732.732.622.632.63-3.84%61,863
Sep 25, 20252.772.802.702.732.73-1.37%57,263
Sep 24, 20252.842.842.772.772.77-2.50%44,480
Sep 23, 20252.822.852.822.842.840.71%37,484
Sep 22, 20252.822.852.822.822.820.14%7,243
Sep 19, 20252.802.882.802.822.82-1.23%28,563
Sep 18, 20252.862.892.822.852.850.07%70,715
Sep 17, 20252.812.862.812.852.851.28%14,634
Sep 16, 20252.832.862.812.812.81-1.54%48,768
Sep 15, 20252.822.872.802.862.861.13%41,328
Sep 12, 20252.902.902.812.832.83-1.26%67,278
Sep 11, 20252.802.902.742.862.862.22%239,949
Sep 10, 20252.842.842.752.802.801.38%68,154
Sep 9, 20252.772.802.762.762.76-1.53%29,677
Sep 8, 20252.752.822.752.802.801.96%5,296
Sep 5, 20252.812.822.752.752.75-1.11%35,803
Sep 4, 20252.782.832.752.782.78-0.07%24,556
Sep 3, 20252.932.932.782.782.78-1.87%25,162
Sep 2, 20252.812.842.772.842.84-0.14%18,086
Sep 1, 20252.932.932.842.842.84-1.29%24,488
Aug 29, 20252.963.042.872.882.88-1.88%193,039
Aug 28, 20252.752.952.702.932.936.62%233,583
Aug 27, 20252.792.792.722.752.75-0.07%38,971
Aug 26, 20252.792.792.752.752.75-0.36%13,353
Aug 25, 20252.812.842.762.762.76-0.65%39,434
Aug 22, 20252.812.822.752.782.781.42%69,380
Aug 21, 20252.712.822.702.742.741.52%133,533
Aug 20, 20252.742.802.702.702.70-2.28%61,213
Aug 19, 20252.802.832.762.762.760.84%57,992
Aug 18, 20252.802.812.742.742.74-2.14%32,865
Aug 14, 20252.822.842.782.802.80-0.25%25,943
Aug 13, 20252.812.882.722.812.81-0.81%26,307
Aug 12, 20252.842.882.822.832.83-0.04%23,463
Aug 11, 20252.802.902.782.832.831.51%70,717
Aug 8, 20252.732.852.732.792.792.12%111,601
Aug 7, 20252.792.842.712.732.73-1.34%186,064
Aug 6, 20252.832.832.702.772.771.91%21,602
Aug 5, 20252.772.862.702.722.72-2.34%33,618
Aug 4, 20252.772.872.772.782.780.58%34,691
Aug 1, 20252.802.902.752.772.76-1.92%45,316
Jul 31, 20252.812.912.802.822.820.43%77,551
Jul 30, 20252.972.972.812.812.81-4.91%130,748
Jul 29, 20252.952.982.932.952.950.07%59,291
Jul 28, 20253.073.142.952.952.95-2.70%245,070
Jul 25, 20252.933.082.753.033.034.19%546,346
Jul 24, 20253.053.072.812.912.91-2.71%375,255
Jul 23, 20253.033.122.952.992.990.23%439,240
Jul 22, 20252.913.202.802.982.982.54%1,467,076
Jul 21, 20252.652.912.642.912.9112.36%812,555
Jul 18, 20252.502.792.432.592.591.57%1,102,397