Skip to main content
Orsero S.p.A. (BIT:ORS)
Italy flag Italy · Delayed Price · Currency is EUR
18.82
-0.16 (-0.84%)
Mar 6, 2026, 5:35 PM CET

Orsero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2419.2418.6218.92--0.32%18,912
Mar 5, 202619.2019.2018.8018.9818.980.11%20,839
Mar 4, 202619.0019.0818.6818.9618.960.11%26,702
Mar 3, 202620.0020.0518.7418.9418.94-4.15%56,298
Mar 2, 202619.0020.3018.8419.7619.761.02%133,638
Feb 27, 202619.3619.8819.2819.5619.561.03%57,028
Feb 26, 202619.4019.4019.1219.3619.360.62%35,204
Feb 25, 202619.1019.4019.0419.2419.240.84%43,389
Feb 24, 202618.9019.3418.9019.0819.08-0.31%15,727
Feb 23, 202619.2019.2819.0419.1419.140.42%11,137
Feb 20, 202619.3019.3019.0419.0619.06-0.42%36,645
Feb 19, 202618.5019.2818.5019.1419.142.13%44,687
Feb 18, 202618.7618.8018.3418.7418.74-0.53%27,008
Feb 17, 202618.8818.9218.6418.8418.840.86%16,206
Feb 16, 202618.1018.7818.1018.6818.682.98%43,911
Feb 13, 202617.8218.1617.8218.1418.141.80%17,204
Feb 12, 202618.1018.2017.8217.8217.82-1.76%20,476
Feb 11, 202618.4618.4818.1418.1418.14-2.37%20,895
Feb 10, 202618.4018.5818.4018.5818.580.22%10,044
Feb 9, 202618.5818.5818.2618.5418.540.87%18,983
Feb 6, 202618.1218.3817.8218.3818.381.55%30,477
Feb 5, 202618.5618.7418.0418.1018.10-2.27%38,926
Feb 4, 202619.0620.0018.2218.5218.52-4.04%109,699
Feb 3, 202619.0019.5218.5219.3019.30-0.52%148,497
Feb 2, 202619.6819.6819.3219.4019.40-0.41%15,968
Jan 30, 202619.4019.7219.3019.4819.481.67%38,590
Jan 29, 202619.2819.3819.0019.1619.160.63%23,323
Jan 28, 202619.0419.2819.0019.0419.04-1.04%13,534
Jan 27, 202619.2019.3419.0619.2419.240.94%13,319
Jan 26, 202619.3819.3819.0619.0619.06-0.31%14,820
Jan 23, 202619.4019.4019.0619.1219.12-0.21%12,598
Jan 22, 202619.2219.2819.0419.1619.161.91%21,276
Jan 21, 202619.3219.3218.8018.8018.80-1.47%19,366
Jan 20, 202619.0219.1218.7019.0819.08-1.34%53,809
Jan 19, 202619.4019.4019.0419.3419.34-0.31%31,483
Jan 16, 202619.7419.7419.3419.4019.40-0.10%25,154
Jan 15, 202619.7819.7819.4019.4219.42-1.12%35,912
Jan 14, 202619.6219.8019.3019.6419.641.13%54,638
Jan 13, 202619.6019.9419.4219.4219.421.15%83,477
Jan 12, 202618.6819.4018.6819.2019.203.56%93,905
Jan 9, 202618.5618.5618.3018.5418.54-0.11%13,763
Jan 8, 202618.6018.6018.3018.5618.560.76%12,232
Jan 7, 202618.6618.6818.1218.4218.42-1.81%28,978
Jan 6, 202618.8618.8618.6418.7618.76-15,630
Jan 5, 202618.7618.8018.3618.7618.76-0.21%43,964
Jan 2, 202618.7018.9818.5418.8018.801.40%39,109
Dec 30, 202518.3818.6018.1818.5418.541.98%26,359
Dec 29, 202518.4818.6818.0618.1818.180.44%26,064
Dec 23, 202518.3418.3418.0818.1018.10-1.52%10,725
Dec 22, 202518.2018.4018.0618.3818.380.77%20,718
Dec 19, 202518.1018.4018.1018.2418.24-0.44%23,488
Dec 18, 202518.2018.3218.0618.3218.320.66%30,776
Dec 17, 202517.9618.2817.6218.2018.202.48%34,642
Dec 16, 202517.5617.9617.4417.7617.760.91%47,016
Dec 15, 202517.3617.6617.3217.6017.601.38%31,403
Dec 12, 202517.5217.5417.3217.3617.36-0.91%16,036
Dec 11, 202517.3617.5217.2617.5217.520.34%9,848
Dec 10, 202517.2617.4817.2017.4617.460.58%15,158
Dec 9, 202517.2017.3617.2017.3617.360.46%10,130
Dec 8, 202517.1017.3417.1017.2817.28-0.35%11,664
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