Officina Stellare S.p.A. (BIT:OS)
Italy
· Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
At close: Dec 5, 2025
Officina Stellare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | 9,000 |
| Dec 4, 2025 | 21.60 | 22.00 | 21.20 | 21.60 | 21.60 | 2.86% | 20,500 |
| Dec 3, 2025 | 20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 0.96% | 8,250 |
| Dec 2, 2025 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 3,000 |
| Dec 1, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 2,250 |
| Nov 28, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | 7,750 |
| Nov 27, 2025 | 19.70 | 20.40 | 19.50 | 19.80 | 19.80 | 2.59% | 12,000 |
| Nov 26, 2025 | 19.70 | 19.90 | 19.20 | 19.30 | 19.30 | -3.50% | 8,250 |
| Nov 25, 2025 | 20.40 | 20.40 | 19.20 | 20.00 | 20.00 | -1.96% | 13,000 |
| Nov 24, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 2,000 |
| Nov 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -1.92% | 750 |
| Nov 20, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 1.96% | 3,750 |
| Nov 19, 2025 | 20.00 | 21.40 | 19.80 | 20.40 | 20.40 | 0.99% | 11,750 |
| Nov 18, 2025 | 20.20 | 20.80 | 19.80 | 20.20 | 20.20 | -2.88% | 13,750 |
| Nov 17, 2025 | 21.20 | 21.20 | 20.40 | 20.80 | 20.80 | - | 5,000 |
| Nov 14, 2025 | 20.80 | 21.00 | 20.20 | 20.80 | 20.80 | -1.89% | 13,250 |
| Nov 13, 2025 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | -4.50% | 19,750 |
| Nov 12, 2025 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | - | 7,000 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -3.48% | 13,000 |
| Nov 10, 2025 | 22.20 | 23.40 | 22.20 | 23.00 | 23.00 | 3.60% | 10,250 |
| Nov 7, 2025 | 23.60 | 23.60 | 22.00 | 22.20 | 22.20 | -6.72% | 29,750 |
| Nov 6, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 5,250 |
| Nov 5, 2025 | 24.80 | 24.80 | 23.20 | 23.60 | 23.60 | -5.60% | 31,250 |
| Nov 4, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | -1.57% | 9,000 |
| Nov 3, 2025 | 25.40 | 26.00 | 25.00 | 25.40 | 25.40 | 1.60% | 25,000 |
| Oct 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -2.34% | 21,000 |
| Oct 30, 2025 | 26.20 | 26.80 | 25.00 | 25.60 | 25.60 | -3.03% | 47,500 |
| Oct 29, 2025 | 25.60 | 27.40 | 25.00 | 26.40 | 26.40 | 7.32% | 166,750 |
| Oct 28, 2025 | 24.00 | 26.20 | 23.80 | 24.60 | 24.60 | 8.85% | 118,750 |
| Oct 27, 2025 | 21.60 | 22.60 | 21.20 | 22.60 | 22.60 | 7.62% | 21,750 |
| Oct 24, 2025 | 20.60 | 21.60 | 20.60 | 21.00 | 21.00 | 1.94% | 13,000 |
| Oct 23, 2025 | 21.60 | 22.00 | 20.60 | 20.60 | 20.60 | -3.74% | 23,000 |
| Oct 22, 2025 | 23.20 | 23.80 | 21.00 | 21.40 | 21.40 | -7.76% | 38,750 |
| Oct 21, 2025 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | 6,500 |
| Oct 20, 2025 | 23.40 | 24.40 | 22.40 | 22.80 | 22.80 | - | 46,250 |
| Oct 17, 2025 | 23.40 | 23.40 | 21.40 | 22.80 | 22.80 | -4.20% | 40,750 |
| Oct 16, 2025 | 24.00 | 24.40 | 23.60 | 23.80 | 23.80 | - | 14,000 |
| Oct 15, 2025 | 26.20 | 26.40 | 23.80 | 23.80 | 23.80 | -4.03% | 42,000 |
| Oct 14, 2025 | 25.20 | 25.20 | 23.40 | 24.80 | 24.80 | -2.36% | 42,250 |
| Oct 13, 2025 | 23.60 | 26.40 | 23.00 | 25.40 | 25.40 | 8.55% | 75,750 |
| Oct 10, 2025 | 27.20 | 29.80 | 23.00 | 23.40 | 23.40 | -12.69% | 109,000 |
| Oct 9, 2025 | 28.00 | 32.00 | 25.60 | 26.80 | 26.80 | -2.90% | 122,500 |
| Oct 8, 2025 | 23.60 | 27.60 | 23.40 | 27.60 | 27.60 | 18.97% | 102,250 |
| Oct 7, 2025 | 23.20 | 23.60 | 22.40 | 23.20 | 23.20 | 0.87% | 37,750 |
| Oct 6, 2025 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 11.65% | 131,250 |
| Oct 3, 2025 | 18.80 | 21.00 | 18.80 | 20.60 | 20.60 | 10.75% | 70,000 |
| Oct 2, 2025 | 18.80 | 19.60 | 18.30 | 18.60 | 18.60 | -1.06% | 45,750 |
| Oct 1, 2025 | 17.20 | 20.00 | 16.40 | 18.80 | 18.80 | 11.90% | 75,000 |
| Sep 30, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 1.20% | 2,000 |
| Sep 29, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 2.47% | 1,250 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -2.99% | 5,250 |
| Sep 25, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 2,250 |
| Sep 24, 2025 | 17.20 | 17.20 | 16.50 | 17.00 | 17.00 | - | 8,000 |
| Sep 23, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -1.73% | 6,000 |
| Sep 22, 2025 | 16.70 | 17.40 | 16.70 | 17.30 | 17.30 | 2.98% | 11,500 |
| Sep 19, 2025 | 16.50 | 17.10 | 16.30 | 16.80 | 16.80 | 0.60% | 10,500 |
| Sep 18, 2025 | 16.30 | 17.60 | 16.30 | 16.70 | 16.70 | 3.73% | 11,750 |
| Sep 17, 2025 | 16.40 | 16.70 | 16.00 | 16.10 | 16.10 | -1.83% | 8,750 |
| Sep 16, 2025 | 16.90 | 17.10 | 16.30 | 16.40 | 16.40 | -3.53% | 17,000 |
| Sep 15, 2025 | 15.70 | 17.00 | 15.50 | 17.00 | 17.00 | 8.97% | 28,500 |
| Sep 12, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | - | 2,500 |
| Sep 11, 2025 | 15.60 | 15.80 | 15.40 | 15.60 | 15.60 | -1.89% | 6,000 |
| Sep 10, 2025 | 15.90 | 16.00 | 15.50 | 15.90 | 15.90 | -1.24% | 4,750 |
| Sep 9, 2025 | 15.90 | 16.10 | 15.60 | 16.10 | 16.10 | 1.26% | 5,500 |
| Sep 8, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 1,250 |
| Sep 5, 2025 | 16.00 | 16.40 | 15.90 | 16.00 | 16.00 | -1.23% | 10,750 |
| Sep 4, 2025 | 15.60 | 16.50 | 15.50 | 16.20 | 16.20 | 7.28% | 34,750 |
| Sep 3, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -1.95% | 11,500 |
| Sep 2, 2025 | 14.80 | 15.50 | 14.60 | 15.40 | 15.40 | 6.21% | 23,750 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 250 |
| Aug 29, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 750 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 4,250 |
| Aug 27, 2025 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | 1,000 |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 500 |
| Aug 21, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 3,250 |
| Aug 20, 2025 | 14.10 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | 4,250 |
| Aug 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 250 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 250 |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 250 |
| Aug 13, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 2.88% | 750 |
| Aug 12, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.11% | 2,500 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | 750 |
| Aug 8, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 1,500 |
| Aug 7, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - | 750 |
| Aug 6, 2025 | 14.60 | 14.60 | 13.90 | 14.30 | 14.30 | -0.69% | 4,500 |
| Aug 5, 2025 | 14.00 | 14.90 | 14.00 | 14.40 | 14.40 | 3.60% | 5,250 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 750 |
| Aug 1, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 2.22% | 750 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.40 | 13.50 | 13.50 | -6.25% | 2,000 |
| Jul 30, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 2.13% | 5,500 |
| Jul 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 500 |
| Jul 28, 2025 | 14.70 | 14.80 | 13.90 | 13.90 | 13.90 | -5.44% | 8,500 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 24, 2025 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | - | 1,750 |
| Jul 23, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 1,750 |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 250 |
| Jul 21, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | - | 1,500 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |