tiprankstipranks
OVS S.p.A. (IT:OVS)
:OVS
Italy Market
OVS
OVS S.p.A.
RESEARCH TOOLSreports
Want to see IT:OVS full AI Analyst Report?

OVS S.p.A. (OVS) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
5.31
5.36
5.30
5.32
5.32
+0.66%
305,804
0.70
May 21, 2026
5.29
5.37
5.25
5.28
5.28
0.00%
221,357
0.50
May 20, 2026
5.21
5.36
5.19
5.28
5.28
+0.76%
301,181
0.67
May 19, 2026
5.22
5.27
5.18
5.24
5.24
+0.96%
284,051
0.61
May 18, 2026
5.12
5.24
5.07
5.19
5.19
+0.19%
292,330
0.63
May 15, 2026
5.24
5.26
5.10
5.18
5.18
-2.36%
440,790
0.95
May 14, 2026
5.23
5.32
5.23
5.31
5.31
+1.43%
207,149
0.44
May 13, 2026
5.20
5.26
5.18
5.23
5.23
+0.58%
255,929
0.55
May 12, 2026
5.24
5.25
5.17
5.20
5.20
-1.79%
322,132
0.68
May 11, 2026
5.45
5.45
5.29
5.30
5.30
-2.75%
529,099
1.12
May 08, 2026
5.32
5.50
5.32
5.45
5.45
+1.49%
581,981
1.24
May 07, 2026
5.23
5.40
5.23
5.37
5.37
+2.88%
551,981
1.18
May 06, 2026
5.07
5.26
5.07
5.22
5.22
+4.20%
423,251
0.90
May 05, 2026
5.02
5.10
4.99
5.01
5.01
+0.54%
284,037
0.58
May 04, 2026
5.07
5.09
4.96
4.98
4.98
-1.62%
575,657
1.20
May 01, 2026
5.06
5.08
5.00
5.06
5.06
0.00%
0
0.00
Apr 30, 2026
5.02
5.08
5.00
5.06
5.06
+0.30%
267,816
0.55
Apr 29, 2026
5.10
5.11
5.05
5.05
5.05
-0.88%
296,871
0.60
Apr 28, 2026
5.14
5.18
5.07
5.09
5.09
-0.29%
546,428
1.11
Apr 27, 2026
5.15
5.15
5.05
5.11
5.11
-0.29%
293,651
0.59
Apr 24, 2026
5.19
5.20
5.09
5.12
5.12
-1.35%
317,329
0.63
Apr 23, 2026
5.29
5.32
5.19
5.19
5.19
-2.44%
602,760
1.22
Apr 22, 2026
5.39
5.39
5.31
5.32
5.32
-1.12%
297,182
0.59
Apr 21, 2026
5.31
5.44
5.31
5.38
5.38
+1.41%
816,162
1.63
Apr 20, 2026
5.15
5.36
5.15
5.31
5.31
+1.63%
1,114,598
2.28
Apr 17, 2026
5.07
5.29
4.95
5.22
5.22
+6.53%
2,121,423
4.61
Apr 16, 2026
4.92
4.93
4.88
4.90
4.90
-0.33%
215,751
0.47
Apr 15, 2026
4.94
4.94
4.87
4.92
4.92
-0.12%
309,276
0.67
Apr 14, 2026
4.90
4.96
4.89
4.92
4.92
+0.24%
355,120
0.76
Apr 13, 2026
4.86
4.91
4.76
4.91
4.91
-0.37%
463,286
1.00
Apr 10, 2026
4.78
4.95
4.78
4.93
4.93
+3.97%
837,072
1.80
Apr 09, 2026
4.75
4.75
4.68
4.74
4.74
0.00%
215,375
0.45
Apr 08, 2026
4.64
4.74
4.53
4.74
4.74
+6.66%
513,739
1.09
Apr 07, 2026
4.56
4.61
4.39
4.44
4.44
-2.50%
410,641
0.87
Apr 06, 2026
4.56
4.58
4.46
4.56
4.56
0.00%
0
0.00
Apr 03, 2026
4.56
4.58
4.46
4.56
4.56
0.00%
0
0.00
Apr 02, 2026
4.53
4.58
4.46
4.56
4.56
+0.04%
239,142
0.48
Apr 01, 2026
4.53
4.60
4.52
4.56
4.56
+2.34%
377,779
0.77
Mar 31, 2026
4.47
4.49
4.38
4.45
4.45
-0.40%
330,387
0.68
Mar 30, 2026
4.32
4.47
4.30
4.47
4.47
+3.95%
439,950
0.92
Mar 27, 2026
4.30
4.31
4.26
4.30
4.30
-0.05%
187,699
0.39
Mar 26, 2026
4.32
4.35
4.27
4.30
4.30
-1.15%
541,958
1.13
Mar 25, 2026
4.36
4.40
4.33
4.35
4.35
+0.97%
387,801
0.82
Mar 24, 2026
4.40
4.41
4.30
4.31
4.31
-2.18%
546,992
1.17
Mar 23, 2026
4.27
4.47
4.20
4.41
4.41
+1.99%
616,996
1.35
Mar 20, 2026
4.35
4.40
4.31
4.32
4.32
-0.14%
359,291
0.78
Mar 19, 2026
4.35
4.37
4.28
4.33
4.33
-2.13%
477,505
1.03
Mar 18, 2026
4.40
4.47
4.39
4.42
4.42
+0.96%
207,814
0.44
Mar 17, 2026
4.46
4.46
4.32
4.38
4.38
-2.45%
735,446
1.44
Mar 16, 2026
4.32
4.50
4.32
4.49
4.49
+1.31%
235,446
0.46
Rows:
50