Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Olidata S.p.A. (OLI.MI)

2.1775
+0.1777
+(8.89%)
At close: May 2 at 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.07002.25002.07002.17752.1775314,879
Apr 30, 20252.02002.02951.97001.99981.999830,179
Apr 29, 20252.05952.05951.99002.02002.020017,608
Apr 28, 20252.09502.09502.00152.02502.025016,250
Apr 25, 20252.06802.07002.03302.04502.045014,531
Apr 24, 20252.00002.08002.00002.06002.060019,259
Apr 23, 20251.93061.99881.93061.99881.998811,794
Apr 22, 20251.95481.95801.93061.93201.93207,768
Apr 17, 20251.97801.98001.96021.96221.962211,277
Apr 16, 20252.00002.00001.97001.97801.978031,724
Apr 15, 20252.08902.11502.01002.02402.024071,793
Apr 14, 20251.99982.09501.95322.08502.085093,538
Apr 11, 20251.91441.91441.86021.87121.87124,101
Apr 10, 20252.05952.05951.88001.90501.905045,942
Apr 9, 20251.90001.90001.80001.82801.828066,090
Apr 8, 20252.02952.02951.93441.95081.950822,533
Apr 7, 20251.96801.96801.87001.88761.887674,582
Apr 4, 20252.03402.03451.92561.96781.967871,204
Apr 3, 20252.08002.18602.05302.06102.061050,367
Apr 2, 20252.18402.21702.12802.14302.143030,193
Apr 1, 20252.03402.21352.03402.18402.1840138,919
Mar 31, 20252.17002.17052.00002.00052.0005128,271
Mar 28, 20252.20302.23552.18002.20002.200071,659
Mar 27, 20252.26002.29002.17952.26002.2600206,801
Mar 26, 20252.43002.48602.41002.45452.4545380,908
Mar 25, 20252.24952.36002.20002.32002.3200171,321
Mar 24, 20252.25002.28702.17902.20402.204048,200
Mar 21, 20252.17352.23002.17352.19202.192024,314
Mar 20, 20252.35002.35002.21052.25002.250082,001
Mar 19, 20252.25002.38502.17452.32652.3265464,104
Mar 18, 20251.94022.21001.94022.21002.2100311,304
Mar 17, 20251.93122.01251.93121.96501.965056,204
Mar 14, 20251.94982.01001.90281.96861.968693,608
Mar 13, 20251.93541.95661.88001.95001.950014,944
Mar 12, 20251.78321.99481.78321.93801.9380100,682
Mar 11, 20251.80081.84001.78021.84001.840041,798
Mar 10, 20251.88001.88001.81241.83461.834671,741
Mar 7, 20251.90001.93321.84001.85221.852268,017
Mar 6, 20251.99301.99301.85101.91701.9170165,961
Mar 5, 20251.97642.00301.92541.98201.9820117,348
Mar 4, 20252.12202.12201.95001.97001.970085,374
Mar 3, 20252.24452.29702.11502.12002.1200230,601
Feb 28, 20252.19902.28502.13002.24452.2445144,078
Feb 27, 20252.17802.23002.15502.23002.230069,087
Feb 26, 20252.19802.23902.15602.18002.1800129,756
Feb 25, 20252.31552.31552.18202.23502.2350186,354
Feb 24, 20252.42052.50002.20002.31002.3100390,275
Feb 21, 20252.51002.62952.31002.36952.3695836,643
Feb 20, 20251.97001.98601.91001.92541.925454,047
Feb 19, 20252.00002.01701.95001.98501.985037,190
Feb 18, 20252.02652.02651.96002.00002.000050,373
Feb 17, 20252.03002.03801.96001.99001.9900123,376
Feb 14, 20251.92001.99001.85361.95001.950061,069
Feb 13, 20251.98002.04751.90021.92981.929832,325
Feb 12, 20252.01602.02001.96201.97081.970862,467
Feb 11, 20252.20002.20002.02002.04352.043568,126
Feb 10, 2025 1:10 Stock Splits
Feb 10, 20252.00002.22502.00002.16002.160060,789
Feb 7, 20252.01002.01001.90001.95001.9500110,809
Feb 6, 20252.06502.06501.95001.99401.9940144,672
Feb 5, 20252.14002.19002.02502.06502.0650155,730
Feb 4, 20252.25502.25502.12002.18002.1800111,176
Feb 3, 20252.26502.34002.16502.25002.250051,728
Jan 31, 20252.37502.37502.22002.25002.250053,490
Jan 30, 20252.43502.49502.23502.28002.2800133,821
Jan 29, 20252.43502.46502.34502.40002.4000143,119
Jan 28, 20252.29502.49502.15002.36502.3650216,993
Jan 27, 20252.33502.36002.25002.25502.255061,545
Jan 24, 20252.40002.40002.30502.36002.360037,553
Jan 23, 20252.50002.50002.36502.38002.380084,232
Jan 22, 20252.60002.60002.40002.49502.4950150,951
Jan 21, 20252.84002.84002.56502.60002.6000247,349
Jan 20, 20252.94503.00002.70002.83502.835089,171
Jan 17, 20252.95002.97502.80502.93002.930080,482
Jan 16, 20252.91502.97502.91502.93502.935022,844
Jan 15, 20252.95002.99002.91002.94002.940044,403
Jan 14, 20253.16003.16002.91502.95002.950065,714
Jan 13, 20253.08003.08002.97503.05003.050054,029
Jan 10, 20253.20003.20003.06003.10003.100025,064
Jan 9, 20253.19003.19003.06003.17003.170024,416
Jan 8, 20253.12003.21503.06003.13003.130036,008
Jan 7, 20253.17003.17003.12003.12003.12008,420
Jan 6, 20253.11003.15003.10003.12003.120012,372
Jan 3, 20253.14003.18003.09003.13003.130015,406
Jan 2, 20253.26003.26003.12503.14003.140015,171
Dec 30, 20243.15003.39003.15003.21003.210047,508
Dec 27, 20243.15003.24003.13003.17003.170023,545
Dec 23, 20243.09503.15003.08003.15003.150010,078
Dec 20, 20243.18003.18003.08003.15503.155020,060
Dec 19, 20243.24003.24003.12503.19003.190025,980
Dec 18, 20243.30003.38503.24003.24003.240021,255
Dec 17, 20243.35003.38503.29003.29003.290038,110
Dec 16, 20243.51503.51503.39003.43503.435034,059
Dec 13, 20243.56503.60003.41003.50503.505061,050
Dec 12, 20243.60003.68503.56503.56503.5650109,623
Dec 11, 20243.70003.74503.55503.59003.5900145,807
Dec 10, 20243.55003.74003.55003.70003.7000113,544
Dec 9, 20243.47003.53003.44003.53003.530029,676
Dec 6, 20243.51503.53003.40003.43503.435077,001
Dec 5, 20243.49003.57003.45003.46003.460080,362
Dec 4, 20243.31503.53003.31503.48003.4800163,278
Dec 3, 20243.31003.33003.26003.31503.315028,551
Dec 2, 20243.40003.46503.26503.32003.320031,408
Nov 29, 20243.42003.49503.32003.39003.390031,724
Nov 28, 20243.41003.56503.41003.46503.4650181,685
Nov 27, 20243.11503.53503.02003.40003.4000326,407
Nov 26, 20243.00003.17502.88503.05003.050064,173
Nov 25, 20243.05003.06002.96502.96502.96509,004
Nov 22, 20243.05503.05502.94002.98502.985018,831
Nov 21, 20243.01503.01502.95003.00003.000014,650
Nov 20, 20243.00003.01502.96003.01503.015019,722
Nov 19, 20243.06503.06502.95003.02003.020025,816
Nov 18, 20243.03003.07003.00003.05003.050016,378
Nov 15, 20243.03503.10003.00003.03003.030028,153
Nov 14, 20243.22503.22503.06003.07003.070016,934
Nov 13, 20243.14003.18503.10003.10003.100033,402
Nov 12, 20243.22503.24503.10003.21003.210038,393
Nov 11, 20243.14503.25003.12503.15503.155078,633
Nov 8, 20243.19503.19503.06503.10003.100028,394
Nov 7, 20243.29503.35003.15003.15003.150072,358
Nov 6, 20243.20003.40503.12003.25503.2550185,963
Nov 5, 20243.09003.25003.05003.19003.190065,037
Nov 4, 20243.03503.08503.01503.04503.045026,118
Nov 1, 20243.10003.16503.05503.09003.090012,435
Oct 31, 20243.20003.25003.03003.08003.080048,886
Oct 30, 20243.21503.29003.17003.20003.200068,120
Oct 29, 20243.18003.40003.13003.20003.2000202,306
Oct 28, 20243.05003.26502.99003.06503.0650180,289
Oct 25, 20243.35003.53002.96003.05003.0500252,960
Oct 24, 20243.79503.79503.29003.30503.3050279,712
Oct 23, 20244.18004.24003.87003.90003.9000110,104
Oct 22, 20244.30504.30504.11004.18004.180021,891
Oct 21, 20244.01004.36503.91004.20004.2000151,480
Oct 18, 20244.52504.67003.93504.10004.1000156,546
Oct 17, 20244.64004.79504.55004.60004.6000145,893
Oct 16, 20244.61004.97004.46004.66004.6600271,829
Oct 15, 20245.31005.36004.68004.68004.6800185,350
Oct 14, 20245.33005.41005.32005.40005.400018,389
Oct 11, 20245.39005.40005.32005.39005.39007,735
Oct 10, 20245.50005.50005.39005.40005.40005,188
Oct 9, 20245.51005.51005.37005.40005.40005,349
Oct 8, 20245.32005.54005.32005.50005.500017,754
Oct 7, 20245.49005.49005.37005.40005.400010,093
Oct 4, 20245.60005.60005.43005.50005.50008,521
Oct 3, 20245.60005.61005.40005.51005.510030,108
Oct 2, 20245.53005.68005.53005.66005.66004,905
Oct 1, 20245.85005.85005.57005.57005.570018,865
Sep 30, 20245.93005.93005.64005.70005.700016,452
Sep 27, 20245.90006.00005.72005.79005.790040,488
Sep 26, 20246.05006.25005.62005.85005.8500169,305
Sep 25, 20245.78006.00005.70005.93005.930064,778
Sep 24, 20245.70005.78005.60005.70005.700031,361
Sep 23, 20245.30005.80005.30005.61005.610094,962
Sep 20, 20245.39005.39005.30005.34005.34004,475
Sep 19, 20245.30005.38005.28005.36005.36006,773
Sep 18, 20245.32005.41005.30005.34005.340018,582
Sep 17, 20245.39005.48005.17005.40005.400025,522
Sep 16, 20245.62005.79005.43005.49005.490055,373
Sep 13, 20245.62005.77005.58005.68005.680016,662
Sep 12, 20245.64005.77005.64005.65005.65004,475
Sep 11, 20245.69005.69005.61005.61005.61004,611
Sep 10, 20245.75005.79005.60005.63005.630012,060
Sep 9, 20245.65005.77005.65005.71005.71002,629
Sep 6, 20245.80005.84005.60005.62005.620022,705
Sep 5, 20245.89006.20005.75005.85005.850079,028
Sep 4, 20245.22005.72005.22005.72005.720030,522
Sep 3, 20245.59005.60005.23005.28005.280018,923
Sep 2, 20245.80005.80005.44005.60005.600031,738
Aug 30, 20245.99006.26005.64005.71005.7100246,185
Aug 29, 20244.94505.88004.94505.88005.8800114,660
Aug 28, 20244.97504.97504.90504.96004.96003,929
Aug 27, 20244.97504.97504.91004.95004.95001,970
Aug 26, 20244.97004.97004.92504.92504.92501,190
Aug 23, 20244.99004.99004.90504.97504.97504,808
Aug 22, 20244.96005.03004.92504.95504.95506,628
Aug 21, 20244.96005.08004.92004.92004.920012,076
Aug 20, 20244.92005.00004.91004.96004.96007,699
Aug 19, 20244.91005.00004.90005.00005.00007,569
Aug 16, 20245.00005.02004.96004.96004.96005,021
Aug 14, 20244.89004.98504.89004.97004.97002,393
Aug 13, 20245.05005.08004.90504.95504.95502,896
Aug 12, 20245.03005.03004.97504.97504.97503,005
Aug 9, 20245.05005.09005.00005.03005.03003,960
Aug 8, 20245.05005.05005.00005.05005.05004,047
Aug 7, 20245.10005.12004.98005.12005.120010,155
Aug 6, 20244.99505.20004.93005.02005.020020,915
Aug 5, 20244.80005.00004.62004.91504.915045,454
Aug 2, 20245.27005.33005.20005.22005.22008,503
Aug 1, 20245.31005.37005.22005.27005.27007,295
Jul 31, 20245.27005.35005.22005.34005.340010,403
Jul 30, 20245.31005.39005.30005.30005.30002,954
Jul 29, 20245.55005.55005.29005.31005.31006,537
Jul 26, 20245.38005.42005.20005.36005.360020,774
Jul 25, 20245.52005.52005.30005.38005.380016,069
Jul 24, 20245.50005.53005.48005.52005.52002,653
Jul 23, 20245.60005.67005.43005.48005.480037,010
Jul 22, 20245.56005.70005.39005.64005.640024,704
Jul 19, 20245.68005.68005.50005.55005.550013,381
Jul 18, 20245.59005.69005.53005.60005.60009,841
Jul 17, 20245.70005.79005.51005.59005.590036,717
Jul 16, 20245.82005.82005.69005.79005.79005,948
Jul 15, 20245.80005.83005.71005.81005.81004,950
Jul 12, 20245.77005.83005.70005.80005.80004,301
Jul 11, 20245.97005.99005.76005.76005.760030,485
Jul 10, 20245.77005.84005.66005.77005.770013,938
Jul 9, 20245.90005.90005.61005.84005.840021,183
Jul 8, 20245.98005.98005.87005.90005.900010,768
Jul 5, 20245.99006.05005.98005.98005.980010,702
Jul 4, 20245.97006.09005.96005.98005.98006,438
Jul 3, 20246.01006.14005.98006.00006.00008,728
Jul 2, 20246.00006.02005.98006.01006.01003,914
Jul 1, 20246.16006.16005.86006.06006.06008,230
Jun 28, 20246.18006.18005.99005.99005.990012,583
Jun 27, 20246.16006.18006.06006.18006.180015,593
Jun 26, 20246.09006.19006.07006.10006.100013,347
Jun 25, 20245.90006.24005.90006.09006.090022,801
Jun 24, 20245.75005.95005.75005.94005.940019,536
Jun 21, 20245.71005.82005.67005.78005.78006,829
Jun 20, 20245.87005.87005.72005.83005.83007,282
Jun 19, 20245.71005.82005.67005.80005.800013,866
Jun 18, 20245.67005.91005.67005.82005.820011,059
Jun 17, 20245.77005.77005.70005.71005.710010,739
Jun 14, 20245.86005.87005.70005.70005.700028,538
Jun 13, 20245.92006.19005.85005.86005.860067,982
Jun 12, 20245.85005.85005.53005.74005.740047,962
Jun 11, 20245.95006.15005.79005.85005.850023,918
Jun 10, 20246.00006.00005.93006.00006.00006,630
Jun 7, 20246.03006.12006.00006.04006.04005,730
Jun 6, 20245.94006.06005.94006.05006.05007,147
Jun 5, 20246.00006.01005.92005.97005.97009,250
Jun 4, 20246.02006.02005.96005.99005.99008,427
Jun 3, 20246.02006.16006.00006.01006.010015,202
May 31, 20246.07006.13006.03006.04006.04005,498
May 30, 20246.14006.14006.06006.14006.14008,809
May 29, 20246.03006.20006.03006.14006.140015,231
May 28, 20246.08006.15006.01006.05006.050020,568
May 27, 20246.02006.08006.02006.04006.04005,850
May 24, 20246.09006.09006.00006.02006.020010,989
May 23, 20246.11006.11006.06006.09006.090011,401
May 22, 20246.08006.17005.90006.05006.050049,119
May 21, 20246.07006.13006.07006.10006.10004,587
May 20, 20246.17006.24006.01006.14006.140033,737
May 17, 20246.20006.23006.16006.18006.180022,701
May 16, 20246.24006.30006.18006.25006.250010,341
May 15, 20246.35006.40006.25006.25006.250022,913
May 14, 20246.28006.49006.10006.35006.350065,075
May 13, 20246.23006.29006.19006.25006.250032,839
May 10, 20246.27006.27006.17006.18006.180024,311
May 9, 20246.49006.58006.15006.24006.2400134,070
May 8, 20246.17006.23006.10006.10006.100032,815
May 7, 20246.28006.33006.21006.23006.23004,442
May 6, 20246.20006.30006.19006.28006.28007,038
May 3, 20246.15006.40006.15006.15006.150027,587
May 2, 20246.21006.27006.15006.20006.200013,163

Related Tickers

S3D.MI Solid World Group S.p.A.
1.1050
+0.45%
 
ETH.MI Eurotech S.p.A.
0.7650
+4.51%
 
1SMCI.MI Super Micro Computer, Inc.
29.32
+8.59%
 
DRO.AX DroneShield Limited
1.3200
+4.76%
 
QMCO Quantum Corporation
11.19
+1.91%
 
QUBT Quantum Computing Inc.
8.01
+14.10%
 
IONQ IonQ, Inc.
30.92
+12.93%
 
QBTS D-Wave Quantum Inc.
7.91
+13.32%
 
SMCI Super Micro Computer, Inc.
33.71
+2.99%