OVS S.p.A. (BIT:OVS)
Italy
· Delayed Price · Currency is EUR 4.628
-0.066 (-1.41%)
At close: Mar 6, 2026
OVS S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.72 | 4.76 | 4.60 | 4.63 | 4.63 | -1.41% | 390,300 |
| Mar 5, 2026 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -1.88% | 575,294 |
| Mar 4, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 2.88% | 422,850 |
| Mar 3, 2026 | 4.70 | 4.71 | 4.60 | 4.65 | 4.65 | -3.08% | 836,733 |
| Mar 2, 2026 | 4.83 | 4.90 | 4.76 | 4.80 | 4.80 | -3.34% | 580,206 |
| Feb 27, 2026 | 5.01 | 5.01 | 4.92 | 4.96 | 4.96 | -0.82% | 524,008 |
| Feb 26, 2026 | 4.98 | 5.01 | 4.94 | 5.01 | 5.01 | 0.62% | 270,630 |
| Feb 25, 2026 | 4.98 | 5.02 | 4.94 | 4.97 | 4.97 | 0.24% | 200,296 |
| Feb 24, 2026 | 4.97 | 5.04 | 4.92 | 4.96 | 4.96 | 0.36% | 459,609 |
| Feb 23, 2026 | 4.97 | 5.02 | 4.92 | 4.94 | 4.94 | -0.52% | 479,349 |
| Feb 20, 2026 | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | -0.60% | 728,865 |
| Feb 19, 2026 | 4.94 | 5.01 | 4.91 | 5.00 | 5.00 | 1.09% | 1,185,549 |
| Feb 18, 2026 | 4.86 | 4.95 | 4.83 | 4.95 | 4.95 | 0.98% | 409,405 |
| Feb 17, 2026 | 4.90 | 4.93 | 4.75 | 4.90 | 4.90 | 0.20% | 469,380 |
| Feb 16, 2026 | 4.96 | 4.96 | 4.87 | 4.89 | 4.89 | -0.81% | 376,293 |
| Feb 13, 2026 | 4.95 | 4.96 | 4.87 | 4.93 | 4.93 | -0.44% | 312,385 |
| Feb 12, 2026 | 4.90 | 5.01 | 4.89 | 4.95 | 4.95 | 1.23% | 482,721 |
| Feb 11, 2026 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | -2.78% | 580,104 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.96 | 5.03 | 5.03 | 1.13% | 469,108 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -0.52% | 328,969 |
| Feb 6, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 2.25% | 568,504 |
| Feb 5, 2026 | 4.89 | 5.02 | 4.82 | 4.89 | 4.89 | 1.66% | 1,344,089 |
| Feb 4, 2026 | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | -0.21% | 265,844 |
| Feb 3, 2026 | 4.87 | 4.87 | 4.71 | 4.82 | 4.82 | -0.62% | 327,926 |
| Feb 2, 2026 | 4.76 | 4.85 | 4.74 | 4.85 | 4.85 | 1.85% | 393,273 |
| Jan 30, 2026 | 4.75 | 4.81 | 4.75 | 4.76 | 4.76 | 0.85% | 435,885 |
| Jan 29, 2026 | 4.76 | 4.78 | 4.69 | 4.72 | 4.72 | -0.76% | 500,246 |
| Jan 28, 2026 | 4.78 | 4.78 | 4.67 | 4.76 | 4.76 | -0.46% | 706,004 |
| Jan 27, 2026 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -1.52% | 529,551 |
| Jan 26, 2026 | 4.82 | 4.86 | 4.77 | 4.85 | 4.85 | 1.76% | 326,873 |
| Jan 23, 2026 | 4.86 | 4.89 | 4.76 | 4.77 | 4.77 | -2.45% | 717,375 |
| Jan 22, 2026 | 4.73 | 4.89 | 4.71 | 4.89 | 4.89 | 4.49% | 770,333 |
| Jan 21, 2026 | 4.64 | 4.68 | 4.59 | 4.68 | 4.68 | 1.56% | 236,899 |
| Jan 20, 2026 | 4.62 | 4.65 | 4.56 | 4.61 | 4.61 | -0.95% | 361,722 |
| Jan 19, 2026 | 4.65 | 4.69 | 4.61 | 4.65 | 4.65 | -1.44% | 369,780 |
| Jan 16, 2026 | 4.70 | 4.76 | 4.67 | 4.72 | 4.72 | 0.85% | 475,386 |
| Jan 15, 2026 | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.76% | 535,828 |
| Jan 14, 2026 | 4.69 | 4.77 | 4.68 | 4.72 | 4.72 | 0.99% | 285,806 |
| Jan 13, 2026 | 4.76 | 4.76 | 4.64 | 4.67 | 4.67 | -2.01% | 781,129 |
| Jan 12, 2026 | 4.87 | 4.87 | 4.50 | 4.77 | 4.77 | -2.06% | 845,367 |
| Jan 9, 2026 | 4.87 | 4.88 | 4.82 | 4.87 | 4.87 | 0.58% | 294,301 |
| Jan 8, 2026 | 4.89 | 4.89 | 4.80 | 4.84 | 4.84 | -0.86% | 445,901 |
| Jan 7, 2026 | 4.77 | 4.90 | 4.77 | 4.88 | 4.88 | 2.69% | 876,620 |
| Jan 6, 2026 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | -0.59% | 363,086 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.77 | 4.78 | 4.78 | -1.24% | 432,798 |
| Jan 2, 2026 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | -0.37% | 309,044 |
| Dec 30, 2025 | 4.84 | 4.88 | 4.78 | 4.86 | 4.86 | 0.58% | 373,833 |
| Dec 29, 2025 | 4.80 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | 396,416 |
| Dec 23, 2025 | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -1.24% | 463,403 |
| Dec 22, 2025 | 4.70 | 4.84 | 4.68 | 4.84 | 4.84 | 3.64% | 786,522 |
| Dec 19, 2025 | 4.60 | 4.78 | 4.59 | 4.67 | 4.67 | 1.88% | 1,102,436 |
| Dec 18, 2025 | 4.59 | 4.88 | 4.50 | 4.58 | 4.58 | 1.51% | 2,836,400 |
| Dec 17, 2025 | 4.53 | 4.56 | 4.49 | 4.52 | 4.52 | -0.22% | 413,988 |
| Dec 16, 2025 | 4.54 | 4.60 | 4.53 | 4.53 | 4.53 | -0.40% | 351,748 |
| Dec 15, 2025 | 4.50 | 4.60 | 4.48 | 4.54 | 4.54 | 2.02% | 779,054 |
| Dec 12, 2025 | 4.49 | 4.51 | 4.44 | 4.45 | 4.45 | -0.13% | 313,655 |
| Dec 11, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | - | 265,852 |
| Dec 10, 2025 | 4.42 | 4.46 | 4.37 | 4.46 | 4.46 | 1.32% | 329,519 |
| Dec 9, 2025 | 4.41 | 4.45 | 4.34 | 4.40 | 4.40 | -0.18% | 380,588 |
| Dec 8, 2025 | 4.46 | 4.48 | 4.40 | 4.41 | 4.41 | -0.81% | 232,656 |
| 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 |