Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

OVS S.p.A. (0R5R.IL)

Compare
2.9600
-0.1800
(-5.73%)
At close: April 4 at 4:17:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.12803.09202.84802.93502.935099,083
Apr 3, 20253.18503.16603.12603.14003.140010,610
Apr 2, 20253.25303.20803.13803.16503.165015,225
Apr 1, 20253.15203.22603.17003.22203.222048,203
Mar 31, 20253.19303.19603.11803.16503.165056,148
Mar 28, 20253.26903.27403.20603.22403.224048,203
Mar 27, 20253.26503.27003.21003.25303.253014,403
Mar 26, 20253.27103.28403.23203.25103.251011,150
Mar 25, 20253.22803.26003.20403.24103.241013,673
Mar 24, 20253.26703.25003.21603.20803.20809,700
Mar 21, 20253.20203.23403.22003.24103.241014,207
Mar 20, 20253.27103.26403.20603.26303.26306,220
Mar 19, 20253.25703.26403.23203.23403.234014,476
Mar 18, 20253.24503.25203.22403.23203.232019,904
Mar 17, 20253.28403.23803.20003.20803.208015,255
Mar 14, 20253.22803.27403.20603.26303.263077,149
Mar 13, 20253.16703.23403.13803.23403.234085,425
Mar 12, 20253.37603.36003.15603.15603.1560163,145
Mar 11, 20253.37403.34403.30003.33303.333097,385
Mar 10, 20253.41103.44003.34203.38403.384041,852
Mar 7, 20253.52603.44203.37603.39803.398055,588
Mar 6, 20253.61003.61003.46203.50903.509030,429
Mar 5, 20253.50503.65403.50203.61003.610071,775
Mar 4, 20253.58703.55003.42603.45403.454074,536
Mar 3, 20253.60003.65203.57603.62803.628057,544
Feb 28, 20253.64103.64003.59403.61803.618021,571
Feb 27, 20253.62003.69003.61803.63003.630045,685
Feb 26, 20253.60203.66603.60003.60803.608030,122
Feb 25, 20253.53603.65403.53003.63203.632036,106
Feb 24, 20253.59103.59203.53803.57703.577033,504
Feb 21, 20253.68803.65003.58203.60603.606046,214
Feb 20, 20253.67303.74003.61003.66503.6650121,893
Feb 19, 20253.72103.75203.66203.68803.688070,849
Feb 18, 20253.68003.73403.67203.69203.692053,681
Feb 17, 20253.67503.70003.66203.68003.680053,630
Feb 14, 20253.64503.70403.67603.68603.686076,281
Feb 13, 20253.65703.68003.63003.65103.6510158,555
Feb 12, 20253.52603.64603.53203.64503.6450199,431
Feb 11, 20253.48503.52803.48403.49103.491055,153
Feb 10, 20253.50103.50003.47003.49703.497040,833
Feb 7, 20253.45003.49803.46003.45403.454066,700
Feb 6, 20253.40103.47403.40603.46003.460041,635
Feb 5, 20253.39203.41203.37403.39603.396023,203
Feb 4, 20253.43303.45203.41403.44403.444012,621
Feb 3, 20253.46203.44203.36603.43503.435092,234
Jan 31, 20253.44803.46603.44003.43503.435052,601
Jan 30, 20253.43303.47203.42203.45003.450058,548
Jan 29, 20253.33503.47003.35603.45803.4580103,179
Jan 28, 20253.32903.36003.31003.33703.337049,226
Jan 27, 20253.31803.35003.29803.32303.323098,007
Jan 24, 20253.29803.37803.32803.36003.360095,195
Jan 23, 20253.28803.33803.29803.31603.316044,974
Jan 22, 20253.29003.29803.26003.28203.282099,998
Jan 21, 20253.21203.27003.22003.25903.259036,092
Jan 20, 20253.36603.34603.21403.22603.2260129,643
Jan 17, 20253.28203.36803.30003.34903.349058,499
Jan 16, 20253.21803.33003.26803.29403.294059,301
Jan 15, 20253.17503.24003.14803.23603.2360166,573
Jan 14, 20253.23403.24003.15603.17303.173079,753
Jan 13, 20253.30403.26003.19403.21603.216061,466
Jan 10, 20253.32503.29803.25003.25903.259064,518
Jan 9, 20253.34503.31603.26603.31803.318075,387
Jan 8, 20253.30003.34003.27203.31603.316065,851
Jan 7, 20253.35503.39603.32003.32303.323065,907
Jan 6, 20253.36803.41003.34803.39003.390068,717
Jan 3, 20253.36403.39403.33603.37603.376052,948
Jan 2, 20253.38803.43403.36803.38803.388029,437
Dec 31, 20243.40103.40103.40103.40103.4010-
Dec 30, 20243.43503.41603.38203.40103.401059,802
Dec 27, 20243.38803.43403.38403.40303.403039,971
Dec 24, 20243.38403.38403.38403.38403.3840-
Dec 23, 20243.41503.41603.36803.38403.384023,928
Dec 20, 20243.52803.45603.38603.42903.4290104,069
Dec 19, 20243.61603.60003.48003.52003.5200128,081
Dec 18, 20243.57703.67003.57403.62003.620065,345
Dec 17, 20243.51503.64603.48203.54403.5440216,972
Dec 16, 20243.53403.57003.45003.52203.5220165,693
Dec 13, 20243.44003.53603.40403.52403.5240215,173
Dec 12, 20243.16503.49203.20803.44403.4440403,383
Dec 11, 20243.09903.18003.11003.14403.1440144,837
Dec 10, 20243.05003.09803.02203.08703.087075,059
Dec 9, 20243.04403.09802.99403.07003.0700122,608
Dec 6, 20242.98003.08002.99603.04003.0400177,387
Dec 5, 20242.94502.99802.92602.96002.9600158,538
Dec 4, 20242.91402.96202.90402.93102.9310145,715
Dec 3, 20242.83002.89802.86002.89002.890064,294
Dec 2, 20242.83602.85802.82002.82202.822031,833
Nov 29, 20242.82002.83002.81002.82802.828024,635
Nov 28, 20242.84902.83402.81402.83002.83005,600
Nov 27, 20242.80602.83202.80002.80002.800042,653
Nov 26, 20242.81602.86602.80002.85102.851053,516
Nov 25, 20242.78502.84202.77002.83002.830091,118
Nov 22, 20242.66002.78002.70002.76302.7630167,418
Nov 21, 20242.87302.88002.64602.65402.6540143,895
Nov 20, 20242.85902.89402.86802.87502.875025,543
Nov 19, 20242.88602.91002.83802.86102.861063,404
Nov 18, 20242.96202.98202.88402.92102.921046,957
Nov 15, 20242.88202.96602.90802.94102.941092,827
Nov 14, 20242.84502.89602.82802.88002.880033,363
Nov 13, 20242.85502.87002.79802.80402.804036,222
Nov 12, 20242.89402.93002.84402.88002.880064,746
Nov 11, 20242.91002.96002.91202.92102.921074,340
Nov 8, 20242.88202.92202.85802.89402.894071,987
Nov 7, 20242.81002.91602.81202.89002.890091,574
Nov 6, 20242.81002.84402.79002.81402.814029,837
Nov 5, 20242.83002.82602.80602.81002.81004,190
Nov 4, 20242.82802.85002.80602.82402.824010,621
Nov 1, 20242.81602.84002.81402.82002.82008,500
Oct 31, 20242.80002.79802.77002.80202.802039,946
Oct 30, 20242.82202.83802.77402.83002.830050,435
Oct 29, 20242.87502.88002.82602.83802.838044,799
Oct 28, 20242.89402.91402.86802.89802.898027,830
Oct 25, 20242.91202.91802.87802.90002.900030,158
Oct 24, 20242.89602.91402.89602.89602.896029,077
Oct 23, 20242.87302.91402.86602.88802.888027,101
Oct 22, 20242.88402.90802.86802.90402.904024,148
Oct 21, 20242.94902.95202.89602.94502.945035,567
Oct 18, 20242.85302.95002.89802.91002.910032,691
Oct 17, 20242.91002.89002.85602.88202.882014,585
Oct 16, 20242.93302.91802.87402.89402.894040,629
Oct 15, 20242.92902.95002.91802.93302.933034,963
Oct 14, 20242.88602.94602.87602.92302.923036,065
Oct 11, 20242.86902.88202.86002.86502.865027,208
Oct 10, 20242.90402.88402.87202.90202.902025,800
Oct 9, 20242.84902.90402.88402.90402.904012,595
Oct 8, 20242.82802.86402.82602.84902.849017,541
Oct 7, 20242.84902.87002.84002.87302.873021,663
Oct 4, 20242.86102.87402.84802.85502.855018,227
Oct 3, 20242.87102.88002.80602.83002.830062,108
Oct 2, 20242.88002.86802.83002.85502.855052,685
Oct 1, 20242.90802.93202.87602.90002.9000155,634
Sep 30, 20242.94302.93402.87602.91602.916083,002
Sep 27, 20242.86902.94202.86002.91802.9180118,820
Sep 26, 20242.86102.91002.86202.89402.8940110,922
Sep 25, 20242.81402.89002.82602.87102.871074,247
Sep 24, 20242.88402.88602.82802.87302.873058,891
Sep 23, 20242.79102.90602.81602.86702.867089,127
Sep 20, 20242.84502.94802.68202.82802.8280367,219
Sep 19, 20242.81602.84802.81802.81402.8140122,746
Sep 18, 20242.81802.81002.79402.79702.797024,990
Sep 17, 20242.80802.83802.77802.83202.832079,546
Sep 16, 20242.74202.80802.72002.79702.797065,009
Sep 13, 20242.66402.75002.70602.73402.734053,607
Sep 12, 20242.67402.70602.67202.66802.668024,212
Sep 11, 20242.67602.69202.66602.65402.654016,178
Sep 10, 20242.68502.69202.66002.68302.68303,344
Sep 9, 20242.68502.69802.65402.67802.678014,139
Sep 6, 20242.69702.68402.62002.62902.629054,817
Sep 5, 20242.74402.74602.68802.72202.722025,138
Sep 4, 20242.76102.75602.72602.74602.746030,960
Sep 3, 20242.77902.80802.74202.75002.750081,875
Sep 2, 20242.78502.80602.75002.79702.797065,233
Aug 30, 20242.77102.81202.77402.77502.775072,236
Aug 29, 20242.78002.78002.76002.78302.783067,813
Aug 28, 20242.74202.77002.74202.77702.777033,622
Aug 27, 20242.72402.76402.69602.76502.7650117,122
Aug 23, 20242.59602.69602.61802.69702.697016,486
Aug 22, 20242.60102.63002.57402.61502.615022,765
Aug 21, 20242.57202.60602.57202.58802.588015,868
Aug 20, 20242.59202.60202.57202.58402.584011,689
Aug 19, 20242.54102.59202.55802.58802.588014,146
Aug 16, 20242.49802.55602.51402.53302.533021,739
Aug 15, 20242.48202.48202.48202.48202.4820-
Aug 14, 20242.47302.49802.45602.48202.482011,020
Aug 13, 20242.47502.46002.42602.43402.434021,371
Aug 12, 20242.48602.49202.35602.46702.467030,475
Aug 9, 20242.42002.46402.41402.44502.445019,817
Aug 8, 20242.43402.40602.35202.37502.375044,144
Aug 7, 20242.40002.46402.41202.45102.451050,373
Aug 6, 20242.43402.45802.36802.39702.397035,803
Aug 5, 20242.42602.50602.37202.42202.422040,735
Aug 2, 20242.60902.58202.52802.55302.553037,587
Aug 1, 20242.62502.60402.55602.57002.570035,164
Jul 31, 20242.60902.64402.61202.64002.640016,399
Jul 30, 20242.61502.64002.59802.60702.607022,240
Jul 29, 20242.60102.61002.59602.61902.61903,467
Jul 26, 20242.62302.62002.60802.61702.617010,000
Jul 25, 20242.59202.62202.58202.59602.596052,809
Jul 24, 20242.63702.67202.62402.65202.652035,437
Jul 23, 20242.69102.71002.64002.66402.6640100,346
Jul 22, 20242.59202.69602.60002.68102.681033,830
Jul 19, 20242.59802.60202.57002.60102.60102,787
Jul 18, 20242.61502.60802.57402.61502.61504,396
Jul 17, 20242.62502.67202.60202.61702.617030,777
Jul 16, 20242.63702.63602.59202.61702.617037,777
Jul 15, 20242.63302.69402.64402.65402.654020,382
Jul 12, 20242.63302.64002.61802.64202.642036,247
Jul 11, 20242.60502.64802.57202.63502.635083,624
Jul 10, 20242.56002.61802.55402.59802.598041,536
Jul 9, 20242.58202.58002.54402.58002.580039,205
Jul 8, 20242.59402.61202.55402.59802.598042,884
Jul 5, 20242.59602.62402.58602.59402.594026,703
Jul 4, 20242.55302.60002.57402.59202.592024,981
Jul 3, 20242.55102.58202.55202.57202.572029,660
Jul 2, 20242.55502.55202.51602.52902.529042,991
Jul 1, 20242.51002.57002.52202.53902.539071,588
Jun 28, 20242.62902.63602.47402.48002.480087,023
Jun 27, 20242.62902.63602.61002.62302.623034,368
Jun 26, 20242.59802.61602.59002.61302.613067,535
Jun 25, 20242.69502.68202.58402.60902.6090122,378
Jun 24, 2024 0.0700 Dividend
Jun 24, 20242.66602.71402.65002.69102.691080,058
Jun 21, 20242.70902.72602.69802.73202.662014,901
Jun 20, 20242.69702.71402.66602.69902.629866,905
Jun 19, 20242.73802.73402.70802.73602.665941,780
Jun 18, 20242.66602.75402.68402.73202.662076,199
Jun 17, 20242.63702.69802.63402.65202.5840110,596
Jun 14, 20242.68502.71002.59002.61102.5441215,925
Jun 13, 20242.83602.84202.62002.72002.6503634,718
Jun 12, 20242.78902.85802.78402.82202.7497122,717
Jun 11, 20242.83402.88202.78802.78902.7175109,011
Jun 10, 20242.78702.86202.76202.83202.7594183,033
Jun 7, 20242.81402.82402.78602.79702.725339,641
Jun 6, 20242.82402.82202.79402.81602.743881,733
Jun 5, 20242.83402.87402.79802.83402.761487,285
Jun 4, 20242.86302.88802.80402.82802.7555165,256
Jun 3, 20242.73402.88002.74602.85102.7780285,299
May 31, 20242.70902.73402.67202.73002.6601145,619
May 30, 20242.67202.75002.65802.72802.6581151,918
May 29, 20242.72802.73002.69402.70702.637694,890
May 28, 20242.69902.75002.71002.73602.665987,339
May 24, 20242.68502.67402.62002.67002.6016165,814
May 23, 20242.67602.69402.64002.68502.6162135,749
May 22, 20242.67402.68002.62802.64602.578297,431
May 21, 20242.71102.71802.67002.69302.624087,375
May 20, 20242.70702.73402.70002.72002.650381,598
May 17, 20242.68902.72002.68602.70702.637686,503
May 16, 20242.69102.69602.66402.67002.6016156,818
May 15, 20242.62902.69002.62602.68102.6123111,351
May 14, 20242.62902.65802.60202.64002.5724114,791
May 13, 20242.60102.64002.60202.60702.540269,905
May 10, 20242.59002.64402.60002.63502.5675136,001
May 9, 20242.59402.61002.58802.59402.527580,373
May 8, 20242.58002.60802.55802.59002.5236169,168
May 7, 20242.51002.57602.52802.54502.4798182,372
May 3, 20242.46502.52602.47002.50602.4418233,642
May 2, 20242.45702.45602.43402.45702.394084,750
May 1, 20242.44902.44902.44902.44902.3863-
Apr 30, 20242.48402.48002.44602.44902.386379,708
Apr 29, 20242.44702.51602.47202.50202.4379101,276
Apr 26, 20242.42402.49602.44402.48602.4223274,174
Apr 25, 20242.44102.44402.42402.44702.384343,928
Apr 24, 20242.47702.49202.43002.44702.3843110,505
Apr 23, 20242.45902.49202.46002.48002.4165199,722
Apr 22, 20242.36702.46202.39802.44902.3863269,828
Apr 19, 20242.30702.39402.34002.36302.3025237,417
Apr 18, 20242.24202.35602.22602.32002.2606514,028
Apr 17, 20242.18002.18602.13802.17002.1144151,030
Apr 16, 20242.22502.20002.16402.19602.139781,306
Apr 15, 20242.19002.26202.19802.22902.171967,738
Apr 12, 20242.27402.32602.19202.21102.1543124,947
Apr 11, 20242.30102.28402.25402.28302.2245107,317
Apr 10, 20242.27002.29402.24802.24802.190480,409
Apr 9, 20242.35002.34402.27402.31302.253748,101
Apr 8, 20242.34402.38002.32202.32802.2684101,687
Apr 5, 20242.42402.42002.34602.37302.3122160,424
Apr 4, 20242.48202.48402.42602.47502.4116111,738