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

Milan - Delayed Quote EUR

Orsero S.p.A. (ORS.MI)

Compare

12.32

-0.22

(-1.75%)

At close: 5:35:06 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	12.56	12.56	12.26	12.32	12.32	12,962
Mar 3, 2025	12.46	12.54	12.34	12.54	12.54	18,603
Feb 28, 2025	12.32	12.44	12.24	12.34	12.34	20,395
Feb 27, 2025	12.32	12.48	12.28	12.42	12.42	20,070
Feb 26, 2025	12.26	12.44	12.26	12.44	12.44	24,558
Feb 25, 2025	12.22	12.28	12.16	12.22	12.22	14,486
Feb 24, 2025	12.20	12.34	12.10	12.22	12.22	29,187
Feb 21, 2025	11.94	12.10	11.94	12.06	12.06	25,176
Feb 20, 2025	11.94	12.10	11.90	11.96	11.96	21,494
Feb 19, 2025	12.22	12.22	11.96	11.98	11.98	16,531
Feb 18, 2025	12.00	12.10	11.92	12.06	12.06	22,707
Feb 17, 2025	11.94	12.06	11.74	12.04	12.04	29,044
Feb 14, 2025	11.82	11.92	11.72	11.82	11.82	28,756
Feb 13, 2025	11.80	11.88	11.76	11.78	11.78	34,097
Feb 12, 2025	11.84	11.86	11.68	11.68	11.68	43,852
Feb 11, 2025	11.74	11.84	11.68	11.76	11.76	39,463
Feb 10, 2025	11.86	11.92	11.52	11.60	11.60	69,473
Feb 7, 2025	12.14	12.16	11.80	11.86	11.86	54,161
Feb 6, 2025	12.28	12.44	12.04	12.12	12.12	64,405
Feb 5, 2025	12.44	12.50	12.26	12.30	12.30	17,964
Feb 4, 2025	12.48	12.80	12.40	12.40	12.40	64,966
Feb 3, 2025	12.38	12.58	12.26	12.52	12.52	9,576
Jan 31, 2025	12.20	12.52	12.20	12.42	12.42	5,460
Jan 30, 2025	12.30	12.50	12.16	12.20	12.20	25,477
Jan 29, 2025	12.76	12.76	12.34	12.34	12.34	17,252
Jan 28, 2025	12.88	12.96	12.60	12.60	12.60	14,400
Jan 27, 2025	12.80	12.94	12.78	12.80	12.80	15,466
Jan 24, 2025	12.78	12.90	12.78	12.84	12.84	9,460
Jan 23, 2025	12.62	12.80	12.60	12.74	12.74	8,422
Jan 22, 2025	12.66	12.78	12.62	12.62	12.62	6,416
Jan 21, 2025	12.54	12.74	12.54	12.64	12.64	7,267
Jan 20, 2025	12.64	12.70	12.56	12.60	12.60	7,267
Jan 17, 2025	12.66	12.72	12.62	12.64	12.64	10,179
Jan 16, 2025	12.76	12.76	12.56	12.56	12.56	8,933
Jan 15, 2025	12.50	12.76	12.50	12.70	12.70	7,596
Jan 14, 2025	12.68	12.74	12.62	12.64	12.64	11,808
Jan 13, 2025	12.66	12.78	12.60	12.60	12.60	17,757
Jan 10, 2025	13.06	13.06	12.70	12.70	12.70	13,874
Jan 9, 2025	12.70	13.02	12.70	12.88	12.88	76,974
Jan 8, 2025	12.64	12.84	12.64	12.82	12.82	7,289
Jan 7, 2025	12.80	12.80	12.64	12.64	12.64	5,991
Jan 6, 2025	12.74	12.82	12.66	12.74	12.74	11,866
Jan 3, 2025	12.90	12.90	12.70	12.80	12.80	10,745
Jan 2, 2025	12.74	12.82	12.62	12.74	12.74	13,214
Dec 30, 2024	12.64	12.76	12.50	12.70	12.70	5,106
Dec 27, 2024	12.58	12.58	12.42	12.48	12.48	7,165
Dec 23, 2024	12.48	12.52	12.42	12.44	12.44	8,754
Dec 20, 2024	12.48	12.58	12.36	12.50	12.50	21,831
Dec 19, 2024	12.56	12.68	12.48	12.50	12.50	20,043
Dec 18, 2024	12.68	12.80	12.64	12.70	12.70	17,593
Dec 17, 2024	12.70	12.86	12.56	12.70	12.70	17,064
Dec 16, 2024	12.72	12.88	12.60	12.78	12.78	32,048
Dec 13, 2024	12.88	12.88	12.72	12.74	12.74	14,299
Dec 12, 2024	13.00	13.00	12.78	12.78	12.78	15,575
Dec 11, 2024	12.90	12.96	12.88	12.90	12.90	21,665
Dec 10, 2024	12.88	12.94	12.84	12.90	12.90	17,898
Dec 9, 2024	12.86	13.02	12.86	12.90	12.90	23,670
Dec 6, 2024	12.90	12.96	12.80	12.94	12.94	31,715
Dec 5, 2024	12.96	13.00	12.82	12.90	12.90	31,919
Dec 4, 2024	13.20	13.20	12.94	12.98	12.98	18,206
Dec 3, 2024	13.16	13.16	12.98	13.06	13.06	41,010
Dec 2, 2024	12.96	13.14	12.88	12.98	12.98	26,929
Nov 29, 2024	13.16	13.22	12.98	13.04	13.04	32,747
Nov 28, 2024	12.94	13.46	12.94	13.02	13.02	168,370
Nov 27, 2024	12.68	12.90	12.60	12.90	12.90	34,957
Nov 26, 2024	12.76	12.90	12.68	12.68	12.68	15,125
Nov 25, 2024	12.70	13.08	12.70	12.90	12.90	71,758
Nov 22, 2024	12.56	12.80	12.56	12.80	12.80	21,570
Nov 21, 2024	12.76	12.78	12.50	12.50	12.50	18,634
Nov 20, 2024	12.70	12.98	12.60	12.80	12.80	59,714
Nov 19, 2024	12.26	12.54	12.16	12.54	12.54	94,841
Nov 18, 2024	12.62	12.96	12.18	12.18	12.18	33,008
Nov 15, 2024	12.00	12.64	11.82	12.62	12.62	86,239
Nov 14, 2024	11.62	11.72	11.46	11.62	11.62	18,135
Nov 13, 2024	11.44	11.54	11.36	11.46	11.46	15,457
Nov 12, 2024	11.82	11.82	11.24	11.44	11.44	22,132
Nov 11, 2024	12.04	12.04	11.66	11.68	11.68	17,955
Nov 8, 2024	11.70	11.88	11.46	11.88	11.88	14,541
Nov 7, 2024	11.64	11.66	11.54	11.60	11.60	9,556
Nov 6, 2024	11.68	11.78	11.20	11.50	11.50	45,216
Nov 5, 2024	11.90	11.94	11.68	11.68	11.68	19,531
Nov 4, 2024	12.00	12.00	11.86	11.92	11.92	14,694
Nov 1, 2024	11.82	11.92	11.80	11.90	11.90	8,595
Oct 31, 2024	12.00	12.02	11.64	11.82	11.82	17,996
Oct 30, 2024	12.10	12.10	11.90	11.90	11.90	31,384
Oct 29, 2024	12.22	12.30	12.02	12.04	12.04	19,408
Oct 28, 2024	12.20	12.30	12.10	12.16	12.16	7,892
Oct 25, 2024	12.24	12.28	12.16	12.16	12.16	8,726
Oct 24, 2024	12.40	12.40	12.20	12.20	12.20	17,143
Oct 23, 2024	12.46	12.54	12.36	12.40	12.40	15,827
Oct 22, 2024	12.40	12.52	12.32	12.46	12.46	19,585
Oct 21, 2024	12.64	12.64	12.38	12.46	12.46	13,724
Oct 18, 2024	12.70	12.84	12.62	12.62	12.62	29,687
Oct 17, 2024	12.60	12.64	12.44	12.56	12.56	19,557
Oct 16, 2024	12.50	12.54	12.34	12.54	12.54	7,213
Oct 15, 2024	12.52	12.52	12.34	12.34	12.34	8,794
Oct 14, 2024	12.30	12.52	12.30	12.46	12.46	9,769
Oct 11, 2024	12.50	12.56	12.40	12.40	12.40	7,903
Oct 10, 2024	12.64	12.66	12.50	12.50	12.50	10,227
Oct 9, 2024	12.70	12.70	12.52	12.68	12.68	11,924
Oct 8, 2024	12.64	12.64	12.50	12.50	12.50	6,242
Oct 7, 2024	12.40	12.62	12.30	12.60	12.60	12,755
Oct 4, 2024	12.42	12.50	12.32	12.40	12.40	8,468
Oct 3, 2024	12.66	12.66	12.40	12.40	12.40	11,435
Oct 2, 2024	12.76	12.84	12.56	12.60	12.60	14,730
Oct 1, 2024	12.86	12.88	12.68	12.76	12.76	25,835
Sep 30, 2024	12.96	13.00	12.70	12.70	12.70	24,558
Sep 27, 2024	12.52	12.94	12.52	12.90	12.90	27,311
Sep 26, 2024	12.40	12.68	12.38	12.62	12.62	29,924
Sep 25, 2024	12.26	12.36	12.22	12.30	12.30	10,106
Sep 24, 2024	12.22	12.22	12.08	12.12	12.12	12,075
Sep 23, 2024	11.98	12.22	11.88	12.06	12.06	18,727
Sep 20, 2024	12.26	12.26	11.98	11.98	11.98	37,955
Sep 19, 2024	12.10	12.24	12.10	12.20	12.20	5,918
Sep 18, 2024	12.18	12.24	12.08	12.10	12.10	13,700
Sep 17, 2024	12.24	12.26	12.16	12.22	12.22	15,424
Sep 16, 2024	12.20	12.34	12.10	12.10	12.10	44,697
Sep 13, 2024	12.70	12.70	11.82	12.12	12.12	152,554
Sep 12, 2024	12.58	12.76	12.58	12.70	12.70	10,350
Sep 11, 2024	12.80	12.86	12.64	12.70	12.70	13,245
Sep 10, 2024	12.90	12.90	12.72	12.80	12.80	10,199
Sep 9, 2024	12.66	12.88	12.66	12.80	12.80	9,607
Sep 6, 2024	12.58	12.88	12.50	12.76	12.76	43,887
Sep 5, 2024	12.76	12.80	12.60	12.60	12.60	13,648
Sep 4, 2024	12.58	12.78	12.58	12.72	12.72	8,198
Sep 3, 2024	12.82	12.92	12.66	12.68	12.68	12,644
Sep 2, 2024	12.90	12.98	12.74	12.98	12.98	20,249
Aug 30, 2024	12.84	13.00	12.82	12.90	12.90	35,692
Aug 29, 2024	12.80	12.90	12.74	12.76	12.76	14,987
Aug 28, 2024	12.76	12.80	12.64	12.80	12.80	8,135
Aug 27, 2024	12.76	12.88	12.68	12.70	12.70	12,640
Aug 26, 2024	12.76	12.86	12.70	12.70	12.70	13,695
Aug 23, 2024	12.66	12.76	12.60	12.76	12.76	6,841
Aug 22, 2024	12.56	12.64	12.50	12.56	12.56	4,946
Aug 21, 2024	12.82	12.82	12.44	12.56	12.56	31,628
Aug 20, 2024	12.86	12.98	12.70	12.74	12.74	17,224
Aug 19, 2024	12.84	13.00	12.84	12.84	12.84	11,435
Aug 16, 2024	12.96	12.96	12.86	12.92	12.92	10,060
Aug 14, 2024	12.82	12.90	12.70	12.90	12.90	16,334
Aug 13, 2024	12.52	12.80	12.50	12.68	12.68	16,577
Aug 12, 2024	12.66	12.66	12.44	12.54	12.54	7,975
Aug 9, 2024	12.54	12.70	12.46	12.50	12.50	14,999
Aug 8, 2024	12.40	12.46	12.24	12.38	12.38	11,666
Aug 7, 2024	12.18	12.42	12.18	12.38	12.38	16,663
Aug 6, 2024	12.18	12.34	12.06	12.16	12.16	17,829
Aug 5, 2024	12.04	12.22	11.76	12.06	12.06	48,886
Aug 2, 2024	12.14	12.32	12.14	12.22	12.22	17,026
Aug 1, 2024	12.44	12.48	12.30	12.32	12.32	16,942
Jul 31, 2024	12.56	12.60	12.40	12.42	12.42	11,365
Jul 30, 2024	12.30	12.40	12.16	12.40	12.40	13,668
Jul 29, 2024	12.30	12.44	12.24	12.30	12.30	18,623
Jul 26, 2024	12.16	12.36	12.06	12.28	12.28	13,054
Jul 25, 2024	12.26	12.28	12.02	12.24	12.24	27,857
Jul 24, 2024	12.26	12.38	12.26	12.34	12.34	7,748
Jul 23, 2024	12.26	12.52	12.26	12.34	12.34	13,799
Jul 22, 2024	12.38	12.44	12.24	12.42	12.42	13,120
Jul 19, 2024	12.50	12.50	12.24	12.26	12.26	15,463
Jul 18, 2024	12.40	12.48	12.32	12.48	12.48	18,200
Jul 17, 2024	12.40	12.48	12.24	12.40	12.40	20,075
Jul 16, 2024	12.56	12.56	12.32	12.46	12.46	25,873
Jul 15, 2024	12.72	12.76	12.50	12.50	12.50	19,947
Jul 12, 2024	12.70	12.70	12.52	12.68	12.68	21,161
Jul 11, 2024	12.30	12.64	12.30	12.64	12.64	17,634
Jul 10, 2024	12.46	12.46	12.30	12.42	12.42	18,613
Jul 9, 2024	12.48	12.50	12.28	12.38	12.38	32,370
Jul 8, 2024	12.48	12.64	12.40	12.54	12.54	18,489
Jul 5, 2024	12.56	12.68	12.46	12.56	12.56	18,492
Jul 4, 2024	12.48	12.60	12.42	12.54	12.54	15,141
Jul 3, 2024	12.42	12.60	12.38	12.54	12.54	24,373
Jul 2, 2024	12.54	12.58	12.30	12.48	12.48	35,583
Jul 1, 2024	12.54	12.68	12.50	12.60	12.60	19,604
Jun 28, 2024	12.48	12.64	12.44	12.58	12.58	19,563
Jun 27, 2024	12.56	12.72	12.40	12.46	12.46	29,811
Jun 26, 2024	12.34	12.58	12.24	12.50	12.50	51,634
Jun 25, 2024	12.50	12.52	12.24	12.32	12.32	36,681
Jun 24, 2024	12.36	12.56	12.20	12.52	12.52	28,364
Jun 21, 2024	12.66	12.70	12.16	12.16	12.16	54,722
Jun 20, 2024	12.58	12.76	12.58	12.66	12.66	18,198
Jun 19, 2024	12.72	12.82	12.56	12.62	12.62	75,184
Jun 18, 2024	12.64	12.98	12.50	12.58	12.58	177,573
Jun 17, 2024	12.38	12.50	12.30	12.48	12.48	22,708
Jun 14, 2024	12.48	12.58	12.32	12.32	12.32	49,680
Jun 13, 2024	12.52	12.52	12.32	12.44	12.44	24,915
Jun 12, 2024	12.36	12.52	12.34	12.52	12.52	17,043
Jun 11, 2024	12.86	12.86	12.38	12.40	12.40	58,855
Jun 10, 2024	12.86	12.86	12.54	12.70	12.70	23,097
Jun 7, 2024	12.80	12.90	12.70	12.70	12.70	29,459
Jun 6, 2024	12.70	12.96	12.70	12.84	12.84	28,700
Jun 5, 2024	12.84	12.92	12.70	12.78	12.78	35,280
Jun 4, 2024	13.08	13.08	12.86	12.86	12.86	19,074
Jun 3, 2024	13.16	13.16	12.92	12.92	12.92	12,522
May 31, 2024	13.08	13.14	12.92	13.00	13.00	23,705
May 30, 2024	13.00	13.14	12.82	13.08	13.08	32,829
May 29, 2024	13.16	13.16	12.90	12.90	12.90	28,390
May 28, 2024	12.94	13.24	12.94	13.06	13.06	41,621
May 27, 2024	13.06	13.26	13.00	13.12	13.12	34,764
May 24, 2024	13.00	13.16	12.94	13.00	13.00	28,163
May 23, 2024	13.22	13.30	12.98	13.02	13.02	25,526
May 22, 2024	13.34	13.42	13.12	13.20	13.20	27,694
May 21, 2024	13.46	13.50	13.30	13.38	13.38	38,605
May 20, 2024	13.22	13.44	13.22	13.36	13.36	18,459
May 17, 2024	13.22	13.30	13.14	13.18	13.18	24,116
May 16, 2024	13.54	13.56	13.24	13.24	13.24	41,050
May 15, 2024	13.70	13.70	13.46	13.48	13.48	33,522
May 14, 2024	13.56	13.76	13.36	13.56	13.56	36,538
May 13, 2024	0.60 Dividend
May 13, 2024	13.56	13.66	13.32	13.50	13.50	59,762
May 10, 2024	13.92	14.20	13.80	14.02	13.42	66,240
May 9, 2024	14.28	14.28	13.80	13.90	13.31	34,203
May 8, 2024	13.58	14.20	13.56	14.10	13.50	67,483
May 7, 2024	14.60	14.60	13.44	13.58	13.00	103,412
May 6, 2024	14.20	14.42	14.12	14.32	13.71	59,233
May 3, 2024	14.60	14.60	14.12	14.12	13.52	53,741
May 2, 2024	14.50	14.66	14.34	14.44	13.82	24,037
Apr 30, 2024	14.54	14.70	14.42	14.64	14.01	29,614
Apr 29, 2024	14.50	14.56	14.34	14.54	13.92	21,167
Apr 26, 2024	14.20	14.36	14.10	14.30	13.69	17,361
Apr 25, 2024	14.10	14.32	13.94	14.02	13.42	17,982
Apr 24, 2024	14.30	14.30	14.00	14.00	13.40	16,036
Apr 23, 2024	13.80	14.34	13.76	14.20	13.59	30,419
Apr 22, 2024	13.36	13.70	13.36	13.70	13.11	8,192
Apr 19, 2024	13.62	13.62	13.38	13.54	12.96	9,641
Apr 18, 2024	13.60	13.64	13.50	13.62	13.04	9,792
Apr 17, 2024	13.40	13.68	13.40	13.48	12.90	27,347
Apr 16, 2024	13.58	13.64	13.30	13.44	12.86	57,807
Apr 15, 2024	13.68	13.80	13.62	13.68	13.09	28,751
Apr 12, 2024	13.88	14.14	13.78	13.78	13.19	13,474
Apr 11, 2024	14.20	14.26	13.90	14.02	13.42	10,999
Apr 10, 2024	14.26	14.34	14.12	14.16	13.55	11,745
Apr 9, 2024	14.20	14.26	13.92	14.10	13.50	30,063
Apr 8, 2024	14.06	14.14	14.00	14.02	13.42	14,145
Apr 5, 2024	14.14	14.14	13.90	14.00	13.40	13,848
Apr 4, 2024	13.90	14.16	13.90	14.14	13.53	18,317
Apr 3, 2024	14.16	14.16	13.96	14.04	13.44	16,542
Apr 2, 2024	14.50	14.50	13.98	13.98	13.38	36,226
Mar 28, 2024	14.64	14.64	14.28	14.32	13.71	13,648
Mar 27, 2024	14.42	14.46	14.30	14.40	13.78	13,086
Mar 26, 2024	14.38	14.38	14.00	14.30	13.69	22,400
Mar 25, 2024	14.36	14.36	14.18	14.22	13.61	12,104
Mar 22, 2024	14.26	14.42	14.14	14.26	13.65	32,155
Mar 21, 2024	14.08	14.32	13.70	14.26	13.65	45,527
Mar 20, 2024	14.02	14.18	13.90	13.90	13.31	19,346
Mar 19, 2024	13.90	14.08	13.90	14.02	13.42	21,578
Mar 18, 2024	14.36	14.46	13.90	13.92	13.32	62,515
Mar 15, 2024	14.78	14.78	14.16	14.44	13.82	62,071
Mar 14, 2024	15.30	15.48	14.58	14.78	14.15	120,750
Mar 13, 2024	14.88	15.08	14.62	14.96	14.32	31,064
Mar 12, 2024	14.70	14.88	14.52	14.74	14.11	25,990
Mar 11, 2024	14.50	14.78	14.32	14.64	14.01	32,373
Mar 8, 2024	14.76	14.84	14.24	14.52	13.90	69,030
Mar 7, 2024	14.74	14.88	14.52	14.80	14.17	74,833
Mar 6, 2024	14.84	15.00	14.72	14.74	14.11	38,695
Mar 5, 2024	14.92	15.10	14.78	14.84	14.20	31,620
Mar 4, 2024	15.00	15.16	14.92	15.00	14.36	17,335

MARR.MI MARR S.p.A.

10.26

-2.29%

HQF.MI High Quality Food S.p.A.

0.6100

-2.87%

KITW.L Kitwave Group plc

255.00

-7.94%

IVFH Innovative Food Holdings, Inc.

2.2700

-0.87%

BNZL.L Bunzl plc

3,036.00

-1.17%

AVO Mission Produce, Inc.

11.82

-4.29%

UNFI United Natural Foods, Inc.

28.46

-2.13%

USFD US Foods Holding Corp.

68.26

-2.64%

SYY Sysco Corporation

74.92

-1.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Orsero S.p.A. (ORS.MI)

Related Tickers