Skip to main content
Orsero S.p.A. (BIT:ORS)
Italy flag Italy · Delayed Price · Currency is EUR
17.34
+0.08 (0.46%)
At close: Dec 5, 2025

Orsero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2617.3617.2617.3417.340.46%12,733
Dec 4, 202517.5817.5817.1017.2617.260.23%16,226
Dec 3, 202517.5417.8217.2217.2217.22-3.04%35,568
Dec 2, 202517.5417.7817.5217.7617.761.14%29,711
Dec 1, 202517.7417.7417.1817.5617.56-0.34%35,757
Nov 28, 202517.3417.6217.3417.6217.620.80%17,799
Nov 27, 202517.3817.6217.1617.4817.480.58%27,855
Nov 26, 202517.3017.4017.1817.3817.380.58%32,123
Nov 25, 202517.2617.2817.0017.2817.281.05%25,559
Nov 24, 202517.0017.2616.8417.1017.100.35%28,119
Nov 21, 202517.0017.0616.7417.0417.04-0.70%26,030
Nov 20, 202517.3217.3216.9617.1617.160.23%24,207
Nov 19, 202517.1017.3016.9617.1217.120.71%30,216
Nov 18, 202516.8417.1016.8417.0017.00-0.82%42,392
Nov 17, 202517.5017.5016.6017.1417.14-2.17%92,826
Nov 14, 202518.0419.0017.4217.5217.520.46%204,156
Nov 13, 202517.7217.8017.3217.4417.44-1.47%48,787
Nov 12, 202517.8417.9017.6617.7017.70-0.11%20,844
Nov 11, 202517.7417.9217.5817.7217.72-0.34%23,029
Nov 10, 202517.4217.9817.4217.7817.782.07%32,112
Nov 7, 202517.8017.8017.3417.4217.42-1.14%25,324
Nov 6, 202517.7817.8017.5417.6217.62-1.12%14,956
Nov 5, 202517.9017.9417.4217.8217.820.56%22,443
Nov 4, 202518.0418.0417.6417.7217.72-0.45%40,711
Nov 3, 202518.1618.1817.7017.8017.80-1.98%47,100
Oct 31, 202517.8818.2417.8418.1618.161.68%21,606
Oct 30, 202517.7417.9817.6417.8617.860.68%22,005
Oct 29, 202518.2618.3217.6217.7417.74-3.48%63,630
Oct 28, 202518.3818.4618.2218.3818.38-0.86%22,084
Oct 27, 202518.6018.6818.4018.5418.540.11%15,401
Oct 24, 202518.1418.5418.1218.5218.522.09%25,166
Oct 23, 202518.2618.5618.0218.1418.14-0.22%35,803
Oct 22, 202518.4618.5018.0618.1818.18-1.52%53,876
Oct 21, 202517.9818.5217.9818.4618.462.67%66,507
Oct 20, 202518.1418.1817.8617.9817.980.22%45,089
Oct 17, 202517.8218.0017.7017.9417.94-0.88%17,681
Oct 16, 202518.0618.1217.8218.1018.100.11%35,898
Oct 15, 202518.3818.4018.0418.0818.08-1.09%57,290
Oct 14, 202518.8218.8218.1418.2818.28-3.38%56,494
Oct 13, 202518.6819.0218.6818.9218.921.50%59,931
Oct 10, 202518.6818.9418.6018.6418.64-0.21%59,492
Oct 9, 202518.4219.0018.4218.6818.680.97%45,450
Oct 8, 202518.9018.9418.4818.5018.50-1.07%49,228
Oct 7, 202518.8818.9418.6818.7018.70-0.32%47,863
Oct 6, 202518.5418.8018.3018.7618.762.29%77,328
Oct 3, 202518.9618.9618.3018.3418.34-2.03%49,735
Oct 2, 202518.8218.8618.6018.7218.720.54%50,010
Oct 1, 202518.7619.1418.6218.6218.62-1.90%52,093
Sep 30, 202518.8018.9818.5618.9818.982.04%82,896
Sep 29, 202518.4218.9018.4218.6018.600.98%74,735
Sep 26, 202518.3818.5618.1618.4218.42-0.11%69,638
Sep 25, 202518.5218.8818.1218.4418.440.77%126,470
Sep 24, 202517.6218.4017.3218.3018.30-4.09%688,820
Sep 23, 202518.7419.2018.7419.0819.080.42%58,420
Sep 22, 202519.2619.3218.4819.0019.00-1.96%119,921
Sep 19, 202519.3019.4419.0219.3819.380.94%66,813
Sep 18, 202519.5019.6419.1619.2019.20-1.13%68,417
Sep 17, 202519.0019.5418.8619.4219.422.21%114,795
Sep 16, 202518.8019.0418.5419.0019.001.82%143,875
Sep 15, 202518.1818.7618.1818.6618.663.21%168,745
Sep 12, 202518.0018.2017.6018.0818.081.92%86,300
Sep 11, 202517.1817.9617.1017.7417.744.35%221,893
Sep 10, 202516.9817.2016.6017.0017.003.41%125,677
Sep 9, 202516.4816.7216.3216.4416.44-0.24%40,742
Sep 8, 202516.1416.7016.1416.4816.482.11%53,126
Sep 5, 202516.4416.4416.1016.1416.14-0.62%11,977
Sep 4, 202515.7416.4015.6616.2416.244.10%49,949
Sep 3, 202515.7615.9815.6015.6015.60-0.76%17,475
Sep 2, 202516.0016.1215.6415.7215.72-1.75%48,875
Sep 1, 202516.1616.3015.9616.0016.00-0.87%23,481
Aug 29, 202515.9416.1815.9416.1416.140.12%12,541
Aug 28, 202515.9016.2615.9016.1216.121.51%18,846
Aug 27, 202515.9816.1015.8815.8815.88-0.63%14,050
Aug 26, 202516.1016.1015.8415.9815.98-0.50%15,898
Aug 25, 202516.1416.3015.9816.0616.060.50%60,514
Aug 22, 202515.7016.0615.7015.9815.982.30%97,751
Aug 21, 202515.1815.6415.1015.6215.623.17%61,221
Aug 20, 202515.2815.6415.0015.1415.140.13%79,809
Aug 19, 202514.6615.1614.6415.1215.122.86%66,119
Aug 18, 202514.6014.7614.5014.7014.700.96%10,722
Aug 14, 202514.2814.5814.2214.5614.561.96%31,961
Aug 13, 202514.3614.3614.2014.2814.280.42%11,889
Aug 12, 202514.2814.3014.1414.2214.22-0.70%7,105
Aug 11, 202514.4614.4614.2414.3214.320.28%13,615
Aug 8, 202514.3014.4414.2614.2814.28-0.83%10,615
Aug 7, 202514.2614.4014.2014.4014.400.98%18,471
Aug 6, 202514.2814.3814.1014.2614.26-0.14%17,814
Aug 5, 202514.1214.3614.1014.2814.28-0.14%16,641
Aug 4, 202514.2814.3814.1814.3014.300.70%18,391
Aug 1, 202514.0214.3013.9614.2014.200.71%21,487
Jul 31, 202513.8014.2213.8014.1014.101.29%31,098
Jul 30, 202513.9014.1013.9013.9213.92-14,224
Jul 29, 202513.7813.9213.7413.9213.921.02%8,893
Jul 28, 202513.7013.7813.5413.7813.78-28,897
Jul 25, 202513.7813.9013.7613.7813.780.15%6,533
Jul 24, 202514.0814.0813.7013.7613.76-1.43%11,277
Jul 23, 202514.1214.1413.9413.9613.96-0.29%13,524
Jul 22, 202513.8614.0213.8214.0014.001.30%13,199
Jul 21, 202513.8213.9813.8013.8213.82-13,012
Jul 18, 202514.0014.0613.8213.8213.82-1.29%13,472