OVS S.p.A. (BIT:OVS)
Italy
· Delayed Price · Currency is EUR 4.446
+0.028 (0.63%)
At close: Dec 5, 2025
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.46 | 4.48 | 4.40 | 4.45 | 4.45 | 0.63% | 291,329 |
| Dec 4, 2025 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | -0.50% | 244,213 |
| Dec 3, 2025 | 4.45 | 4.48 | 4.40 | 4.44 | 4.44 | 0.63% | 276,033 |
| Dec 2, 2025 | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.72% | 170,394 |
| Dec 1, 2025 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | -0.58% | 272,581 |
| Nov 28, 2025 | 4.44 | 4.49 | 4.40 | 4.47 | 4.47 | 1.09% | 335,559 |
| Nov 27, 2025 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.72% | 210,131 |
| Nov 26, 2025 | 4.41 | 4.45 | 4.37 | 4.45 | 4.45 | 1.55% | 377,114 |
| Nov 25, 2025 | 4.37 | 4.39 | 4.26 | 4.39 | 4.39 | 0.73% | 663,892 |
| Nov 24, 2025 | 4.33 | 4.37 | 4.31 | 4.35 | 4.35 | 1.11% | 863,099 |
| Nov 21, 2025 | 4.30 | 4.35 | 4.27 | 4.31 | 4.31 | -1.24% | 528,908 |
| Nov 20, 2025 | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -0.91% | 270,741 |
| Nov 19, 2025 | 4.37 | 4.41 | 4.32 | 4.40 | 4.40 | 1.20% | 220,889 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.31 | 4.35 | 4.35 | -1.63% | 328,375 |
| Nov 17, 2025 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -0.58% | 203,175 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.33 | 4.45 | 4.45 | -0.04% | 539,671 |
| Nov 13, 2025 | 4.50 | 4.52 | 4.42 | 4.45 | 4.45 | -0.71% | 625,473 |
| Nov 12, 2025 | 4.43 | 4.52 | 4.37 | 4.48 | 4.48 | 1.59% | 700,435 |
| Nov 11, 2025 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 2.46% | 714,498 |
| Nov 10, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | 0.99% | 322,312 |
| Nov 7, 2025 | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | 0.14% | 383,114 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.26 | 4.26 | 4.26 | -1.25% | 252,298 |
| Nov 5, 2025 | 4.28 | 4.31 | 4.24 | 4.31 | 4.31 | 0.94% | 276,705 |
| Nov 4, 2025 | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -1.84% | 757,597 |
| Nov 3, 2025 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | -0.50% | 315,640 |
| Oct 31, 2025 | 4.38 | 4.40 | 4.32 | 4.37 | 4.37 | -0.36% | 309,204 |
| Oct 30, 2025 | 4.32 | 4.39 | 4.31 | 4.39 | 4.39 | 1.39% | 230,953 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -1.73% | 492,049 |
| Oct 28, 2025 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.41% | 222,970 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.34 | 4.42 | 4.42 | 1.52% | 354,334 |
| Oct 24, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -1.00% | 496,926 |
| Oct 23, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.99% | 463,776 |
| Oct 22, 2025 | 4.30 | 4.34 | 4.25 | 4.31 | 4.31 | 1.51% | 376,021 |
| Oct 21, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | -0.93% | 357,779 |
| Oct 20, 2025 | 4.27 | 4.33 | 4.25 | 4.29 | 4.29 | 1.42% | 487,909 |
| Oct 17, 2025 | 4.16 | 4.26 | 4.14 | 4.23 | 4.23 | 0.71% | 443,405 |
| Oct 16, 2025 | 4.17 | 4.20 | 4.14 | 4.20 | 4.20 | 0.24% | 299,430 |
| Oct 15, 2025 | 4.20 | 4.26 | 4.19 | 4.19 | 4.19 | - | 472,897 |
| Oct 14, 2025 | 4.21 | 4.22 | 4.12 | 4.19 | 4.19 | -1.41% | 425,500 |
| Oct 13, 2025 | 4.21 | 4.28 | 4.20 | 4.25 | 4.25 | 1.29% | 406,858 |
| Oct 10, 2025 | 4.30 | 4.33 | 4.18 | 4.20 | 4.20 | -2.42% | 468,686 |
| Oct 9, 2025 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | -0.42% | 471,526 |
| Oct 8, 2025 | 4.26 | 4.34 | 4.25 | 4.32 | 4.32 | 1.79% | 489,664 |
| Oct 7, 2025 | 4.22 | 4.24 | 4.19 | 4.24 | 4.24 | 1.10% | 287,579 |
| Oct 6, 2025 | 4.24 | 4.25 | 4.18 | 4.20 | 4.20 | -0.24% | 324,932 |
| Oct 3, 2025 | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | 0.86% | 425,793 |
| Oct 2, 2025 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.21% | 485,785 |
| Oct 1, 2025 | 4.16 | 4.16 | 4.09 | 4.12 | 4.12 | -1.67% | 452,424 |
| Sep 30, 2025 | 4.08 | 4.21 | 4.06 | 4.19 | 4.19 | 2.95% | 771,818 |
| Sep 29, 2025 | 4.08 | 4.12 | 4.05 | 4.07 | 4.07 | 0.39% | 258,435 |
| Sep 26, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | 0.15% | 448,670 |
| Sep 25, 2025 | 4.04 | 4.11 | 4.03 | 4.05 | 4.05 | 0.05% | 610,880 |
| Sep 24, 2025 | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | -1.37% | 740,297 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.10 | 4.10 | 4.10 | -0.92% | 363,583 |
| Sep 22, 2025 | 4.20 | 4.21 | 4.07 | 4.14 | 4.14 | -1.66% | 552,486 |
| Sep 19, 2025 | 4.16 | 4.23 | 4.05 | 4.21 | 4.21 | 1.40% | 1,118,034 |
| Sep 18, 2025 | 4.27 | 4.43 | 4.13 | 4.15 | 4.15 | 1.27% | 2,389,185 |
| Sep 17, 2025 | 4.15 | 4.16 | 4.05 | 4.10 | 4.10 | -0.92% | 398,008 |
| Sep 16, 2025 | 4.09 | 4.17 | 4.09 | 4.14 | 4.14 | 1.17% | 350,141 |
| Sep 15, 2025 | 4.13 | 4.18 | 3.99 | 4.09 | 4.09 | -0.92% | 855,463 |
| Sep 12, 2025 | 4.11 | 4.16 | 4.05 | 4.13 | 4.13 | 0.49% | 283,420 |
| Sep 11, 2025 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -0.82% | 336,896 |
| Sep 10, 2025 | 4.12 | 4.14 | 4.07 | 4.14 | 4.14 | 1.27% | 259,289 |
| Sep 9, 2025 | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | 0.54% | 297,667 |
| Sep 8, 2025 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | 0.15% | 244,359 |
| Sep 5, 2025 | 4.06 | 4.13 | 4.01 | 4.06 | 4.06 | -0.25% | 341,655 |
| Sep 4, 2025 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 0.99% | 364,167 |
| Sep 3, 2025 | 4.08 | 4.12 | 3.98 | 4.03 | 4.03 | -0.84% | 330,377 |
| Sep 2, 2025 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | -1.55% | 379,567 |
| Sep 1, 2025 | 4.13 | 4.19 | 4.12 | 4.13 | 4.13 | 0.19% | 382,001 |
| Aug 29, 2025 | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | -0.48% | 479,702 |
| Aug 28, 2025 | 4.05 | 4.18 | 4.05 | 4.14 | 4.14 | 2.27% | 576,664 |
| Aug 27, 2025 | 4.04 | 4.09 | 4.03 | 4.05 | 4.05 | 0.25% | 379,817 |
| Aug 26, 2025 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | -0.44% | 431,394 |
| Aug 25, 2025 | 4.01 | 4.06 | 3.98 | 4.06 | 4.06 | 1.05% | 311,898 |
| Aug 22, 2025 | 3.89 | 4.02 | 3.87 | 4.02 | 4.02 | 3.19% | 1,367,056 |
| Aug 21, 2025 | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | 1.09% | 374,223 |
| Aug 20, 2025 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | -0.72% | 221,761 |
| Aug 19, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | 0.62% | 251,457 |
| Aug 18, 2025 | 3.82 | 3.91 | 3.81 | 3.85 | 3.85 | 1.42% | 589,614 |
| Aug 14, 2025 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 434,732 |
| Aug 13, 2025 | 3.77 | 3.87 | 3.74 | 3.82 | 3.82 | 1.43% | 1,180,912 |
| Aug 12, 2025 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 554,452 |
| Aug 11, 2025 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.05% | 249,918 |
| Aug 8, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 359,537 |
| Aug 7, 2025 | 3.63 | 3.70 | 3.61 | 3.66 | 3.66 | 0.66% | 322,481 |
| Aug 6, 2025 | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | 0.22% | 431,823 |
| Aug 5, 2025 | 3.60 | 3.63 | 3.58 | 3.63 | 3.63 | 0.72% | 289,213 |
| Aug 4, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.41% | 285,811 |
| Aug 1, 2025 | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -2.42% | 352,681 |
| Jul 31, 2025 | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | -0.33% | 438,330 |
| Jul 30, 2025 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.11% | 469,845 |
| Jul 29, 2025 | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | 0.33% | 296,610 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -1.62% | 461,694 |
| Jul 25, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | 0.22% | 299,572 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 358,662 |
| Jul 23, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 0.92% | 482,426 |
| Jul 22, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | -0.49% | 422,054 |
| Jul 21, 2025 | 3.71 | 3.72 | 3.68 | 3.70 | 3.70 | -0.32% | 263,123 |
| Jul 18, 2025 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | 0.32% | 383,298 |