Orsero SpA (IT:ORS)
:ORS
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
15.26
15.66
15.26
15.44
15.44
-0.13%
63,304
1.32
Apr 06, 2026
15.46
15.56
14.94
15.46
15.46
0.00%
0
0.00
Apr 03, 2026
15.46
15.56
14.94
15.46
15.46
0.00%
0
0.00
Apr 02, 2026
15.32
15.56
14.94
15.46
15.46
0.00%
35,698
0.73
Apr 01, 2026
15.50
15.60
15.26
15.46
15.46
+3.34%
83,626
1.74
Mar 31, 2026
14.66
15.12
14.54
14.96
14.96
+2.61%
72,120
1.54
Mar 30, 2026
14.68
14.68
14.40
14.58
14.58
-0.14%
26,585
0.57
Mar 27, 2026
14.20
14.62
14.20
14.60
14.60
+2.10%
28,437
0.61
Mar 26, 2026
14.50
14.50
14.20
14.30
14.30
-1.11%
46,395
1.01
Mar 25, 2026
14.44
14.56
14.26
14.46
14.46
+1.54%
73,586
1.64
Mar 24, 2026
14.36
14.36
13.96
14.24
14.24
+0.42%
69,866
1.59
Mar 23, 2026
13.50
14.32
13.32
14.18
14.18
+1.87%
95,425
2.25
Mar 20, 2026
14.02
14.04
13.80
13.92
13.92
-0.14%
48,884
1.17
Mar 19, 2026
14.64
14.68
13.88
13.94
13.94
-5.94%
130,318
3.26
Mar 18, 2026
14.64
15.14
14.50
14.82
14.82
+2.49%
86,958
2.23
Mar 17, 2026
14.64
14.82
14.26
14.46
14.46
-3.34%
167,195
4.54
Mar 16, 2026
16.72
16.74
14.90
14.96
14.96
-10.10%
180,890
5.24
Mar 13, 2026
18.30
18.50
16.64
16.64
16.64
-11.21%
185,678
5.74
Mar 12, 2026
19.06
19.06
18.56
18.74
18.74
-0.43%
27,127
0.84
Mar 11, 2026
19.00
19.04
18.62
18.82
18.82
-1.16%
19,781
0.61
Mar 10, 2026
19.02
19.18
18.62
19.04
19.04
+0.74%
29,591
0.92
Mar 09, 2026
18.60
19.24
18.30
18.90
18.90
+0.43%
30,308
0.95
Mar 06, 2026
19.24
19.24
18.62
18.82
18.82
-0.84%
21,705
0.69
Mar 05, 2026
19.20
19.20
18.80
18.98
18.98
+0.11%
20,839
0.66
Mar 04, 2026
19.00
19.08
18.68
18.96
18.96
+0.11%
26,702
0.85
Mar 03, 2026
20.00
20.05
18.74
18.94
18.94
-4.15%
56,298
1.84
Mar 02, 2026
19.00
20.30
18.84
19.76
19.76
+1.02%
133,638
4.60
Feb 27, 2026
19.36
19.88
19.28
19.56
19.56
+1.03%
57,028
1.99
Feb 26, 2026
19.40
19.40
19.12
19.36
19.36
+0.62%
35,204
1.23
Feb 25, 2026
19.10
19.40
19.04
19.24
19.24
+0.84%
43,389
1.54
Feb 24, 2026
18.90
19.34
18.90
19.08
19.08
-0.31%
15,727
0.55
Feb 23, 2026
19.20
19.28
19.04
19.14
19.14
+0.42%
11,137
0.39
Feb 20, 2026
19.30
19.30
19.04
19.06
19.06
-0.42%
36,645
1.28
Feb 19, 2026
18.50
19.28
18.50
19.14
19.14
+2.13%
44,687
1.58
Feb 18, 2026
18.76
18.80
18.34
18.74
18.74
-0.53%
27,008
0.96
Feb 17, 2026
18.88
18.92
18.64
18.84
18.84
+3.86%
16,206
0.57
Feb 16, 2026
18.10
18.78
18.10
18.68
18.68
+2.98%
43,911
1.56
Feb 13, 2026
17.82
18.16
17.82
18.14
18.14
+1.80%
17,204
0.60
Feb 12, 2026
18.10
18.20
17.82
17.82
17.82
-1.76%
20,476
0.69
Feb 11, 2026
18.46
18.48
18.14
18.14
18.14
-2.37%
20,895
0.64
Feb 10, 2026
18.40
18.58
18.40
18.58
18.58
+0.22%
10,044
0.30
Feb 09, 2026
18.58
18.58
18.26
18.54
18.54
+0.87%
18,983
0.57
Feb 06, 2026
18.12
18.38
17.82
18.38
18.38
+1.55%
30,477
0.92
Feb 05, 2026
18.56
18.74
18.04
18.10
18.10
-2.27%
38,926
1.18
Feb 04, 2026
19.06
20.00
18.22
18.52
18.52
-4.04%
109,699
3.46
Feb 03, 2026
19.00
19.52
18.52
19.30
19.30
-0.52%
148,497
5.02
Feb 02, 2026
19.68
19.68
19.32
19.40
19.40
-0.41%
15,968
0.54
Jan 30, 2026
19.40
19.72
19.30
19.48
19.48
+1.67%
38,590
1.30
Jan 29, 2026
19.28
19.38
19.00
19.16
19.16
+0.63%
23,323
0.77
Jan 28, 2026
19.04
19.28
19.00
19.04
19.04
-1.04%
13,534
0.45
Rows: